玉山金 (2884)-國泰-台中券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
27.80
漲跌
▲0.45
漲幅
+1.65%
成交量
21,669張
產業
上市金融類股▲1.52%
3218人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	20.7	27.57	33.1	27.71	27.80	-12.4	22,524	-0.06%
2024/12/02	5.6	27.31	17.3	27.30	27.35	-11.7	22,466	-0.05%
2024/11/29	18.5	27.04	21.4	27.08	27.00	-2.9	22,410	-0.01%
2024/11/28	9.5	27.22	25.2	27.30	27.30	-15.7	22,582	-0.07%
2024/11/27	15.2	27.49	13.1	27.48	27.35	2.1	22,701	0.01%
2024/11/26	151.9	27.50	7.4	27.49	27.45	144.4	22,593	0.64%	大買/鉅額交易
2024/11/25	6.1	27.57	86.3	27.60	27.80	-80.2	22,575	-0.36%
2024/11/22	10.7	27.29	31.7	27.36	27.45	-21	22,175	-0.09%
2024/11/21	28.9	26.91	14.2	27.09	27.35	14.7	21,646	0.07%
2024/11/20	21.1	27.10	98.6	27.18	27.05	-77.5	20,916	-0.37%
2024/11/19	107.7	26.89	11.7	27.01	27.10	96.1	19,862	0.48%	大買/
2024/11/18	28.1	26.91	60.2	26.98	27.15	-32.1	18,827	-0.17%
2024/11/15	84.8	26.87	13.2	27.02	26.85	71.6	18,125	0.40%
2024/11/14	90.2	26.85	12.6	26.97	26.70	77.6	17,992	0.43%
2024/11/13	19.3	27.06	23.2	27.10	27.10	-3.9	17,725	-0.02%
2024/11/12	78	27.05	23.3	27.07	27.15	54.7	17,893	0.31%
2024/11/11	5.4	27.42	4.8	27.46	27.45	0.5	17,642	0.00%
2024/11/08	6.9	27.39	15.3	27.52	27.45	-8.3	17,939	-0.05%
2024/11/07	2.5	27.15	60	27.51	27.40	-57.5	18,494	-0.31%
2024/11/06	17.9	27.17	8.8	27.27	27.05	9.1	18,659	0.05%
2024/11/05	15.7	27.21	0.2	27.35	27.30	15.5	18,890	0.08%
2024/11/04	7.6	27.35	23.6	27.34	27.35	-16.1	19,382	-0.08%
2024/11/01	88.3	26.88	8.3	26.91	26.85	80	20,312	0.39%
2024/10/30	36.2	27.39	2.6	27.47	27.40	33.7	20,091	0.17%
2024/10/29	55.7	27.22	21.4	27.32	27.30	34.2	20,367	0.17%
2024/10/28	56.6	27.56	45.4	27.64	27.50	11.2	20,578	0.05%
2024/10/25	53	27.71	19.6	27.82	27.65	33.4	21,092	0.16%
2024/10/24	46.3	27.78	6.3	27.81	27.85	39.9	21,866	0.18%
2024/10/23	30.6	27.98	28	28.03	27.90	2.6	23,000	0.01%
2024/10/22	28.5	28.13	10.5	28.16	28.20	18.1	23,654	0.08%
2024/10/21	115.6	28.32	12.4	28.39	28.15	103.1	24,287	0.42%	大買/鉅額交易
2024/10/18	27.1	28.65	115.4	28.72	28.80	-88.4	24,720	-0.36%	大賣/
2024/10/17	6.2	28.25	8.7	28.34	28.25	-2.4	25,238	-0.01%
2024/10/16	10.9	28.31	55	28.52	28.35	-44.1	25,827	-0.17%
2024/10/15	2.3	28.44	53.1	28.49	28.65	-50.8	26,109	-0.19%
2024/10/14	7.1	28.16	19.2	28.18	28.30	-12.1	26,307	-0.05%
2024/10/11	1.2	28.15	20.9	28.22	28.15	-19.7	26,491	-0.07%
2024/10/09	24.9	28.08	43.8	28.10	28.05	-18.9	26,719	-0.07%
2024/10/08	24.5	27.89	36.6	27.95	27.95	-12	26,967	-0.04%
2024/10/07	29.3	27.90	19	27.94	28.10	10.3	27,092	0.04%
2024/10/04	63.7	27.96	23.9	28.03	28.00	39.9	27,123	0.15%
2024/10/01	4.5	28.00	69.6	28.39	28.65	-65.2	26,858	-0.24%
2024/09/30	8.7	28.07	54.3	28.34	28.05	-45.6	26,927	-0.17%
2024/09/27	52.6	28.41	9.8	28.59	28.30	42.8	27,077	0.16%
2024/09/26	5.2	28.54	33.4	28.64	28.65	-28.2	26,996	-0.10%
2024/09/25	19.1	28.49	36	28.60	28.50	-16.9	26,988	-0.06%
2024/09/24	2.9	28.44	39.8	28.46	28.50	-36.9	27,074	-0.14%
2024/09/23	6.6	28.31	66.7	28.32	28.40	-60.1	27,230	-0.22%
2024/09/20	0.5	28.02	95.5	28.09	28.20	-95	27,312	-0.35%
2024/09/19	2.3	27.87	24.3	27.89	27.85	-22	27,240	-0.08%
2024/09/18	5.9	27.75	51.1	27.77	27.85	-45.2	27,325	-0.17%
2024/09/16	14.8	27.73	12.7	27.76	27.70	2	27,622	0.01%
2024/09/13	4	27.72	20.2	27.74	27.80	-16.2	27,818	-0.06%
2024/09/12	6.1	27.66	21	27.75	27.70	-14.9	28,295	-0.05%
2024/09/11	7.1	27.76	11.4	27.88	27.60	-4.2	28,398	-0.01%
2024/09/10	1.4	27.84	52.1	27.86	27.95	-50.6	28,441	-0.18%
2024/09/09	8.5	27.15	40.4	27.47	27.90	-31.8	28,254	-0.11%
2024/09/06	11.2	27.20	33.8	27.41	27.50	-22.6	28,154	-0.08%
2024/09/05	7.1	27.41	40.3	27.39	27.30	-33.2	28,213	-0.12%
2024/09/04	40.7	27.17	57.3	27.13	27.25	-16.5	28,333	-0.06%
2024/09/03	22.3	27.78	50.1	27.99	27.65	-27.8	28,137	-0.10%
2024/09/02	12.7	28.11	63.3	28.15	28.10	-50.7	28,285	-0.18%
2024/08/30	5.5	28.05	470.2	28.02	28.20	-464.6	28,505	-1.63%	大賣/鉅額交易
2024/08/29	6.5	27.86	70.3	27.91	27.95	-63.8	28,306	-0.23%
2024/08/28	16.5	27.69	19.7	27.74	27.85	-3.1	28,804	-0.01%
2024/08/27	7.5	27.73	38.9	27.76	27.90	-31.4	30,682	-0.10%
2024/08/26	8.3	27.82	68.4	27.82	27.90	-60.2	30,998	-0.19%
2024/08/23	11.8	27.34	44.8	27.40	27.40	-33	31,165	-0.11%
2024/08/22	9.4	27.26	231.6	27.35	27.40	-222.2	31,283	-0.71%	大賣/鉅額交易
2024/08/21	32.4	27.16	26.1	27.23	27.35	6.3	31,623	0.02%
2024/08/20	5.6	27.25	12.8	27.27	27.30	-7.2	31,956	-0.02%
2024/08/19	29.2	27.17	15.2	27.24	27.15	14	32,949	0.04%
2024/08/16	40.2	27.13	39.2	27.23	27.30	1	33,710	0.00%
2024/08/15	52.6	26.88	45.4	27.00	26.70	7.3	34,426	0.02%
2024/08/14	15.5	27.11	75.2	27.21	27.25	-59.7	35,510	-0.17%
2024/08/13	32.1	26.83	27.5	26.87	26.80	4.6	36,429	0.01%
2024/08/12	22.3	27.01	33.2	27.04	27.00	-10.9	36,545	-0.03%
2024/08/09	33.1	26.37	143.1	26.64	26.65	-110	36,425	-0.30%	大賣/鉅額交易
2024/08/08	61.7	25.84	26.9	25.90	25.80	34.8	36,014	0.10%
2024/08/07	107.2	25.79	25.7	25.84	25.90	81.6	35,903	0.23%	大買/
2024/08/06	154.3	25.51	155.4	25.58	25.75	-1.2	35,931	0.00%	大買/大賣/
2024/08/05	200.2	25.39	254	25.44	25.35	-53.8	35,513	-0.15%	大買/大賣/
2024/08/02	63.3	26.24	12.9	26.32	26.45	50.3	34,697	0.15%
2024/08/01	68	26.53	17.5	26.56	26.65	50.5	34,521	0.15%
2024/07/31	110.4	26.51	28.5	26.41	26.55	81.9	34,624	0.24%	大買/
2024/07/30	179.4	26.27	116.9	26.34	26.25	62.5	34,344	0.18%	大買/大賣/
2024/07/29	494.3	26.79	31.1	26.77	26.70	463.2	33,901	1.37%	大買/鉅額交易
2024/07/26	365.6	27.04	133.3	27.05	27.00	232.3	33,348	0.70%	大買/大賣/鉅額交易
2024/07/23	142.6	29.89	76.6	29.98	29.80	66	32,615	0.20%	大買/
2024/07/22	67	29.60	133.2	29.63	29.70	-66.2	31,924	-0.21%	大賣/
2024/07/19	36.3	30.12	45.3	30.19	30.25	-9	31,416	-0.03%
2024/07/18	45.7	30.35	180.1	30.36	30.45	-134.4	30,911	-0.43%	大賣/鉅額交易
2024/07/17	24.2	29.98	31.7	29.98	30.05	-7.5	30,308	-0.02%
2024/07/16	47.7	29.84	49.1	29.91	30.00	-1.4	29,926	0.00%
2024/07/15	50.2	29.93	44	29.99	30.00	6.2	29,944	0.02%
2024/07/12	40.7	29.83	25.9	29.86	29.90	14.8	29,800	0.05%
2024/07/11	34.5	29.77	105.1	29.79	29.85	-70.6	29,938	-0.24%	大賣/
2024/07/10	54.6	29.41	53.5	29.51	29.60	1.1	30,359	0.00%
2024/07/09	232.3	29.26	18.7	29.30	29.25	213.6	30,202	0.71%	大買/鉅額交易
2024/07/08	31.1	29.19	201.1	29.19	29.25	-170	30,075	-0.57%	大賣/鉅額交易
2024/07/05	41.6	29.20	9.3	29.23	29.25	32.3	29,962	0.11%
2024/07/04	30.5	29.17	70.4	29.20	29.25	-39.9	30,026	-0.13%
2024/07/03	10.5	28.78	90	28.95	29.05	-79.5	29,942	-0.27%
2024/07/02	36.5	28.69	60.8	28.74	28.75	-24.3	29,776	-0.08%
2024/07/01	4.2	28.69	22.3	28.75	28.75	-18.1	30,048	-0.06%
2024/06/28	16	28.61	2.9	28.73	28.55	13	30,067	0.04%
2024/06/27	47.7	28.48	5.4	28.55	28.60	42.3	29,873	0.14%
2024/06/26	61.3	28.79	21	28.77	28.80	40.4	29,720	0.14%
2024/06/25	3.8	28.99	67.5	29.02	29.10	-63.7	29,742	-0.21%
2024/06/24	15.8	28.78	56.8	28.91	29.00	-41	29,648	-0.14%
2024/06/21	14.5	28.87	24.7	28.88	28.90	-10.3	29,922	-0.03%
2024/06/20	23.9	28.88	124.3	28.91	29.00	-100.5	29,718	-0.34%	大賣/
2024/06/19	5	28.89	392.6	28.96	28.95	-387.6	29,989	-1.29%	大賣/鉅額交易
2024/06/18	13.6	28.79	43.2	28.80	28.85	-29.7	29,873	-0.10%
2024/06/17	27.3	28.74	25.1	28.75	28.70	2.3	29,953	0.01%
2024/06/14	9.1	28.64	18.4	28.71	28.75	-9.3	30,207	-0.03%
2024/06/13	5.9	28.77	79.8	28.84	28.70	-73.9	30,815	-0.24%
2024/06/12	3.7	28.70	97.5	28.76	28.75	-93.8	31,291	-0.30%
2024/06/11	46.9	28.78	157.4	28.79	28.60	-110.5	31,762	-0.35%	大賣/鉅額交易
2024/06/07	7.6	28.82	27.8	28.92	28.95	-20.2	31,721	-0.06%
2024/06/06	4.7	28.71	99.9	28.83	28.85	-95.1	31,698	-0.30%
2024/06/05	9	28.42	33.5	28.61	28.60	-24.5	31,635	-0.08%
2024/06/04	90.5	28.29	83	28.49	28.35	7.5	31,708	0.02%
2024/06/03	194.8	28.41	165.5	28.67	28.60	29.2	31,681	0.09%	大買/大賣/
2024/05/31	52.8	27.98	183.5	28.58	28.60	-130.7	31,204	-0.42%	大賣/鉅額交易
2024/05/30	86.3	27.82	37.8	27.94	27.70	48.5	29,475	0.16%
2024/05/29	137.3	28.02	34	28.11	27.90	103.3	29,317	0.35%	大買/鉅額交易
2024/05/28	140.5	28.42	29.7	28.45	28.40	110.8	29,067	0.38%	大買/鉅額交易
2024/05/27	146.7	28.47	91.2	28.45	28.65	55.5	29,542	0.19%	大買/
2024/05/24	102.6	28.29	72.2	28.29	28.30	30.4	29,801	0.10%	大買/
2024/05/23	69.4	28.29	24.1	28.35	28.65	45.3	29,765	0.15%
2024/05/22	75.3	28.61	167.6	28.88	28.50	-92.4	28,969	-0.32%	大賣/
2024/05/21	94.7	28.78	117.1	29.08	28.85	-22.4	28,352	-0.08%	大賣/
2024/05/20	36.4	29.14	261.1	29.28	29.40	-224.7	27,499	-0.82%	大賣/鉅額交易
2024/05/17	29.2	28.77	294.1	28.80	29.00	-264.9	26,294	-1.01%	大賣/鉅額交易
2024/05/16	5.7	28.20	48.6	28.23	28.30	-42.9	25,180	-0.17%
2024/05/15	34.6	28.03	79.5	28.19	28.00	-44.9	24,945	-0.18%
2024/05/14	76	27.99	12.6	28.02	27.90	63.5	25,005	0.25%
2024/05/13	9	28.27	43.8	28.31	28.30	-34.8	25,333	-0.14%
2024/05/10	25.8	28.14	342.3	28.19	28.50	-316.5	25,250	-1.25%	大賣/鉅額交易
2024/05/09	56.1	28.09	284.8	28.16	27.90	-228.7	25,063	-0.91%	大賣/鉅額交易
2024/05/08	44.1	28.14	43	28.10	28.25	1	24,971	0.00%
2024/05/07	81.9	28.06	66.3	28.11	28.20	15.6	24,922	0.06%
2024/05/06	519.7	27.88	155	28.02	28.10	364.7	24,685	1.48%	大買/大賣/鉅額交易
2024/05/03	18.8	27.64	30.2	27.64	27.60	-11.5	24,200	-0.05%
2024/05/02	72.8	27.60	31.4	27.63	27.45	41.5	24,077	0.17%
2024/04/30	27	27.57	321.1	27.55	27.40	-294	24,007	-1.22%	大賣/鉅額交易
2024/04/29	28.2	27.51	297.8	27.55	27.65	-269.6	23,856	-1.13%	大賣/鉅額交易
2024/04/26	14.5	27.09	18.5	27.14	27.10	-4	23,407	-0.02%
2024/04/25	15.7	27.04	247.8	27.02	27.15	-232.1	23,519	-0.99%	大賣/鉅額交易
2024/04/24	49	27.19	38.9	27.26	27.05	10	23,463	0.04%
2024/04/23	3.3	27.19	101	27.22	27.20	-97.7	23,582	-0.41%	大賣/
2024/04/22	6.4	26.92	165.6	26.99	27.05	-159.2	23,508	-0.68%	大賣/鉅額交易
2024/04/19	80.6	26.56	25	26.51	26.55	55.5	23,286	0.24%
2024/04/18	6.5	26.51	59.6	26.85	27.00	-53.1	22,782	-0.23%
2024/04/17	55.7	26.34	24.9	26.43	26.50	30.9	22,603	0.14%
2024/04/16	160.3	26.55	172	26.63	26.30	-11.8	22,238	-0.05%	大買/大賣/
2024/04/15	30	27.02	32.6	27.03	27.05	-2.5	21,578	-0.01%
2024/04/12	24.9	27.06	6.7	27.06	27.10	18.2	21,487	0.08%
2024/04/11	14.8	27.05	29.4	27.15	27.25	-14.6	21,342	-0.07%
2024/04/10	26.4	27.13	48.2	27.21	27.15	-21.8	21,272	-0.10%
2024/04/09	27	27.11	88.1	27.15	27.30	-61.1	21,201	-0.29%
2024/04/08	47	27.03	42.2	27.03	27.15	4.9	21,091	0.02%
2024/04/03	108.4	26.96	24.3	26.99	26.90	84.1	20,964	0.40%	大買/
2024/04/02	21.3	27.21	221	27.27	27.30	-199.7	20,732	-0.96%	大賣/鉅額交易
2024/04/01	11.8	27.24	38.3	27.27	27.35	-26.5	20,725	-0.13%
2024/03/29	8.8	27.28	55.4	27.24	27.25	-46.5	20,636	-0.23%
2024/03/28	19	27.19	27.4	27.21	27.15	-8.4	20,438	-0.04%
2024/03/27	64.3	27.25	27.7	27.21	27.20	36.6	20,255	0.18%
2024/03/26	8.2	27.14	391.6	27.20	27.35	-383.4	20,157	-1.90%	大賣/鉅額交易
2024/03/25	63.5	27.07	284.8	27.09	27.05	-221.3	19,831	-1.12%	大賣/鉅額交易
2024/03/22	81.3	27.07	136.3	27.06	27.10	-55	19,769	-0.28%	大賣/
2024/03/21	27.7	26.74	78.3	26.74	26.75	-50.6	19,355	-0.26%
2024/03/20	44	26.46	53.2	26.46	26.50	-9.2	19,372	-0.05%
2024/03/19	36.1	26.47	112.4	26.53	26.55	-76.3	19,384	-0.39%	大賣/
2024/03/18	92.5	26.50	87	26.54	26.50	5.5	19,138	0.03%
2024/03/15	40.4	25.99	261.9	26.07	26.20	-221.5	18,545	-1.19%	大賣/鉅額交易
2024/03/14	254.6	25.87	153.9	25.97	26.05	100.8	17,906	0.56%	大買/大賣/
2024/03/13	14.5	25.60	98.1	25.64	25.70	-83.7	17,429	-0.48%
2024/03/12	19	25.54	79.1	25.58	25.65	-60.1	17,248	-0.35%
2024/03/11	32.1	25.38	137.5	25.38	25.50	-105.4	17,255	-0.61%	大賣/鉅額交易
2024/03/08	112.4	25.30	119	25.34	25.30	-6.6	17,111	-0.04%	大買/大賣/
2024/03/07	59.7	25.33	370.9	25.28	25.40	-311.1	16,848	-1.85%	大賣/鉅額交易
2024/03/06	69.4	25.37	42.4	25.37	25.40	27	16,754	0.16%
2024/03/05	85.9	25.34	43.4	25.37	25.30	42.5	17,078	0.25%
2024/03/04	71.1	25.33	94.5	25.36	25.35	-23.4	17,106	-0.14%
2024/03/01	19.3	25.18	81.4	25.29	25.35	-62.2	17,143	-0.36%
2024/02/29	36	25.22	73.5	25.28	25.25	-37.5	17,045	-0.22%
2024/02/27	88.2	25.06	257	25.03	25.10	-168.9	16,349	-1.03%	大賣/鉅額交易
2024/02/26	149.4	24.35	34.3	24.39	24.35	115.1	15,680	0.73%	大買/鉅額交易
2024/02/23	122.1	24.49	74	24.52	24.40	48.1	15,393	0.31%	大買/
2024/02/22	172.4	24.59	16.1	24.61	24.50	156.3	15,548	1.01%	大買/鉅額交易
2024/02/21	77.3	24.68	18.2	24.77	24.65	59	15,462	0.38%
2024/02/20	25.6	24.79	30.3	24.81	24.75	-4.7	15,474	-0.03%
2024/02/19	33	24.75	40.7	24.74	24.80	-7.7	15,942	-0.05%
2024/02/16	32.5	24.62	32.6	24.69	24.65	-0.1	16,164	0.00%
2024/02/15	77.1	24.67	270.4	24.68	24.65	-193.3	16,245	-1.19%	大賣/鉅額交易
2024/02/05	144.5	24.52	2	24.53	24.50	142.5	16,018	0.89%	大買/鉅額交易
2024/02/02	33.6	24.79	18.3	24.83	24.85	15.3	15,635	0.10%
2024/02/01	7.4	24.80	61.3	24.85	24.90	-53.9	15,583	-0.35%
2024/01/31	23.6	24.76	83.4	24.77	24.75	-59.8	15,622	-0.38%
2024/01/30	81.2	24.83	19.2	24.83	24.75	62	15,642	0.40%
2024/01/29	15.2	24.94	24.7	24.91	25.00	-9.5	15,754	-0.06%
2024/01/26	15.1	24.83	37.3	24.87	24.85	-22.2	15,870	-0.14%
2024/01/25	42.7	24.60	6.5	24.65	24.65	36.2	15,891	0.23%
2024/01/24	124.1	24.62	4.7	24.65	24.65	119.4	15,832	0.75%	大買/鉅額交易
2024/01/23	81.8	24.61	33.7	24.58	24.65	48.1	15,780	0.30%
2024/01/22	137.5	24.61	11.3	24.61	24.55	126.2	15,738	0.80%	大買/鉅額交易
2024/01/19	35.6	24.59	17.6	24.62	24.70	18	15,569	0.12%
2024/01/18	56.7	24.62	21.2	24.64	24.55	35.5	15,506	0.23%
2024/01/17	173.1	24.73	11.1	24.79	24.60	162	15,396	1.05%	大買/鉅額交易
2024/01/16	103.4	25.06	11.1	25.10	25.00	92.3	15,148	0.61%	大買/
2024/01/15	2.9	25.38	15.7	25.40	25.40	-12.8	14,957	-0.09%
2024/01/12	27.8	25.32	15	25.33	25.35	12.8	15,170	0.08%
2024/01/11	16.1	25.47	8.2	25.47	25.40	7.9	15,220	0.05%
2024/01/10	56.2	25.47	25.9	25.47	25.40	30.4	15,145	0.20%
2024/01/09	28.2	25.58	8.6	25.72	25.50	19.6	15,226	0.13%
2024/01/08	22.8	25.86	28	25.79	25.80	-5.3	15,229	-0.03%
2024/01/05	11.5	25.66	19	25.68	25.65	-7.5	15,177	-0.05%
2024/01/04	4.4	25.63	16.5	25.67	25.70	-12.2	15,318	-0.08%
2024/01/03	27.6	25.54	28.4	25.58	25.60	-0.8	15,632	-0.01%
2024/01/02	6.7	25.74	101.9	25.78	25.90	-95.2	15,580	-0.61%	大賣/
2023/12/29	8	25.75	38.1	25.75	25.80	-30.1	15,639	-0.19%
2023/12/28	7.7	25.67	84.5	25.72	25.80	-76.8	15,982	-0.48%
2023/12/27	19.9	25.55	90.5	25.64	25.70	-70.6	15,958	-0.44%
2023/12/26	6.4	25.46	57	25.48	25.50	-50.6	15,869	-0.32%
2023/12/25	40.1	25.34	33.2	25.35	25.35	6.9	15,844	0.04%
2023/12/22	4	25.32	13.3	25.34	25.40	-9.3	15,902	-0.06%
2023/12/21	89.7	25.27	8.2	25.32	25.40	81.4	15,928	0.51%
2023/12/20	79	25.40	31.8	25.44	25.40	47.2	15,837	0.30%
2023/12/19	41.7	25.41	47.1	25.41	25.50	-5.4	15,759	-0.03%
2023/12/18	60.6	25.57	14.6	25.64	25.65	46	15,928	0.29%
2023/12/15	12.4	25.73	33.7	25.74	25.70	-21.3	16,006	-0.13%
2023/12/14	36.8	25.74	181.1	25.71	25.75	-144.3	15,631	-0.92%	大賣/鉅額交易
2023/12/13	13.1	25.40	46.8	25.40	25.45	-33.7	15,320	-0.22%
2023/12/12	75.5	25.46	13.9	25.51	25.50	61.7	15,780	0.39%
2023/12/11	25.2	25.50	26.5	25.52	25.60	-1.3	15,935	-0.01%
2023/12/08	86.9	25.57	56.8	25.60	25.60	30.1	15,933	0.19%
2023/12/07	19.5	25.43	44.4	25.47	25.50	-24.9	15,995	-0.16%
2023/12/06	12.5	25.56	36.1	25.58	25.55	-23.6	16,053	-0.15%
2023/12/05	21.8	25.25	26.3	25.34	25.45	-4.5	15,903	-0.03%
2023/12/04	26.9	25.21	21.9	25.23	25.25	5	15,964	0.03%
2023/12/01	107.1	25.40	11.2	25.31	25.25	95.9	16,050	0.60%	大買/
2023/11/30	18.8	25.57	44	25.61	25.60	-25.2	15,938	-0.16%
2023/11/29	7.4	25.60	81.2	25.65	25.55	-73.8	15,390	-0.48%
2023/11/28	2.3	25.62	85	25.62	25.70	-82.7	15,247	-0.54%
2023/11/27	25	25.49	14.7	25.49	25.35	10.3	15,485	0.07%
2023/11/24	20.7	25.47	67.1	25.47	25.50	-46.3	15,446	-0.30%
2023/11/22	65.3	25.59	54	25.59	25.50	11.3	15,421	0.07%
2023/11/21	9.7	25.48	252.6	25.60	25.70	-242.9	15,392	-1.58%	大賣/鉅額交易
2023/11/20	14.7	25.13	77	25.17	25.20	-62.3	15,160	-0.41%
2023/11/17	7.8	25.12	63.3	25.18	25.15	-55.5	15,128	-0.37%
2023/11/16	33	25.07	252.9	24.92	25.15	-219.8	15,028	-1.46%	大賣/鉅額交易
2023/11/15	15	24.51	22.8	24.56	24.60	-7.8	14,492	-0.05%
2023/11/14	19.3	24.48	10.7	24.49	24.50	8.6	14,218	0.06%
2023/11/13	7.8	24.51	16.3	24.56	24.50	-8.5	14,179	-0.06%
2023/11/10	2.7	24.50	12.2	24.49	24.50	-9.5	14,489	-0.07%
2023/11/09	18.5	24.52	92.2	24.50	24.45	-73.8	14,577	-0.51%
2023/11/08	21.8	24.53	46.2	24.59	24.55	-24.4	14,809	-0.16%
2023/11/07	25.5	24.41	16.1	24.41	24.50	9.4	14,679	0.06%
2023/11/06	15.5	24.50	28.3	24.52	24.55	-12.8	14,703	-0.09%
2023/11/03	1.7	24.32	39.7	24.37	24.35	-38	14,523	-0.26%
2023/11/02	5.2	24.16	68.1	24.16	24.15	-62.9	14,579	-0.43%
2023/11/01	35	23.86	23.3	23.90	23.85	11.7	14,552	0.08%
2023/10/31	35	23.86	29.5	23.85	23.85	5.5	14,678	0.04%
2023/10/30	66.8	23.85	17.3	23.93	23.85	49.5	14,894	0.33%
2023/10/27	9.6	23.93	9.8	23.94	24.00	-0.2	14,857	0.00%
2023/10/26	67.3	23.87	11.3	23.91	23.80	56	15,070	0.37%
2023/10/25	33.5	23.97	18.5	24.00	23.95	15	15,050	0.10%
2023/10/24	25.9	23.95	23.8	23.95	23.95	2.1	15,626	0.01%
2023/10/23	51.5	23.96	19.7	24.00	24.05	31.9	16,228	0.20%
2023/10/20	66.5	24.01	4.3	24.12	24.00	62.2	16,482	0.38%
2023/10/19	25.4	24.33	1.9	24.30	24.20	23.5	16,384	0.14%
2023/10/18	23.8	24.60	24.8	24.56	24.50	-0.9	16,613	-0.01%
2023/10/17	5.4	24.64	17.6	24.66	24.70	-12.2	16,772	-0.07%
2023/10/16	5.1	24.64	175.2	24.67	24.70	-170.1	16,846	-1.01%	大賣/鉅額交易
2023/10/13	22.4	24.60	30.3	24.61	24.65	-7.9	16,874	-0.05%
2023/10/12	29.4	24.61	24.3	24.70	24.75	5.2	17,048	0.03%
2023/10/11	22.3	24.40	59.7	24.49	24.60	-37.5	17,071	-0.22%
2023/10/06	10	24.08	27.2	24.14	24.20	-17.1	16,857	-0.10%
2023/10/05	19.1	24.03	10.3	24.01	24.00	8.8	16,946	0.05%
2023/10/04	195.1	23.86	13.2	23.83	23.80	181.9	16,918	1.08%	大買/鉅額交易
2023/10/03	48.4	24.10	2.5	24.16	24.10	45.9	16,657	0.28%
2023/10/02	36.9	24.22	27.3	24.22	24.15	9.5	16,730	0.06%
2023/09/28	12.8	24.21	6	24.25	24.25	6.8	17,234	0.04%
2023/09/27	41.7	24.14	18.3	24.15	24.15	23.4	17,375	0.13%
2023/09/26	29	24.17	5.8	24.15	24.15	23.2	17,441	0.13%
2023/09/25	11.5	24.30	8.3	24.28	24.30	3.2	17,418	0.02%
2023/09/22	30.2	24.12	12.9	24.11	24.10	17.3	17,676	0.10%
2023/09/21	79.5	24.11	12.4	24.07	24.05	67.1	17,755	0.38%
2023/09/20	30	24.41	16	24.40	24.35	14	17,558	0.08%
2023/09/19	9.8	24.48	70.7	24.48	24.45	-60.9	17,476	-0.35%
2023/09/18	18.8	24.42	37.7	24.42	24.45	-18.9	17,648	-0.11%
2023/09/15	119.2	24.53	25.8	24.54	24.40	93.4	17,710	0.53%	大買/
2023/09/14	38.1	24.60	68.2	24.57	24.80	-30.2	17,220	-0.18%
2023/09/13	124.3	24.30	40.6	24.30	24.30	83.7	17,044	0.49%	大買/
2023/09/12	30.3	24.17	166.5	24.20	24.25	-136.2	17,281	-0.79%	大賣/鉅額交易
2023/09/11	56.4	24.13	92.3	24.13	24.15	-35.8	17,201	-0.21%
2023/09/08	35.9	24.21	4.7	24.26	24.20	31.2	17,161	0.18%
2023/09/07	94.3	24.25	14.3	24.24	24.20	80	17,201	0.46%
2023/09/06	105	24.40	17.5	24.39	24.35	87.4	17,154	0.51%	大買/
2023/09/05	55.8	24.54	9.8	24.55	24.50	46	17,051	0.27%
2023/09/04	15.8	24.63	23.6	24.64	24.60	-7.8	17,088	-0.05%
2023/09/01	30.4	24.60	21.3	24.62	24.55	9.1	17,206	0.05%
2023/08/31	62.9	24.61	4.1	24.74	24.45	58.8	17,334	0.34%
2023/08/30	23	24.82	89.4	24.82	24.80	-66.3	17,105	-0.39%
2023/08/29	9.3	24.58	14	24.62	24.60	-4.7	17,267	-0.03%
2023/08/28	28.8	24.56	6.6	24.60	24.50	22.2	17,312	0.13%
2023/08/25	40.9	24.40	30.7	24.42	24.35	10.2	17,853	0.06%
2023/08/24	82.1	24.45	9	24.42	24.40	73.1	17,935	0.41%
2023/08/23	52.3	24.59	16.2	24.58	24.55	36.1	17,763	0.20%
2023/08/22	46.3	24.73	3.3	24.72	24.65	43	17,798	0.24%
2023/08/21	21.1	24.82	37.4	24.82	24.85	-16.3	17,833	-0.09%
2023/08/18	50.2	24.66	34.7	24.71	24.60	15.5	17,896	0.09%
2023/08/17	83.6	24.50	39.1	24.40	24.50	44.5	17,943	0.25%
2023/08/16	126.5	24.62	19.2	24.60	24.55	107.4	17,968	0.60%	大買/鉅額交易
2023/08/15	248.1	25.25	15.3	25.12	25.00	232.8	18,074	1.29%	大買/鉅額交易
2023/08/14	47.9	25.43	47.5	25.49	25.35	0.4	18,157	0.00%
2023/08/11	46	25.77	26.4	25.80	25.70	19.6	18,303	0.11%
2023/08/10	14.6	25.78	27.1	25.78	25.85	-12.5	18,654	-0.07%
2023/08/09	10.1	25.68	21.8	25.72	25.90	-11.7	18,587	-0.06%
2023/08/08	43	25.64	11.8	25.66	25.60	31.2	18,629	0.17%
2023/08/07	5.1	25.73	43.7	25.74	25.75	-38.6	18,521	-0.21%
2023/08/04	40.6	25.63	7.4	25.65	25.55	33.2	19,029	0.17%
2023/08/02	66.3	25.70	28.1	25.73	25.65	38.3	19,034	0.20%
2023/08/01	23.9	25.91	22.7	25.94	25.95	1.2	18,926	0.01%
2023/07/31	40.8	25.95	17.8	25.98	25.85	23	18,911	0.12%
2023/07/28	30.3	25.96	14.1	25.97	25.95	16.2	18,840	0.09%
2023/07/27	160	25.95	76.2	25.99	26.00	83.8	19,073	0.44%	大買/
2023/07/26	71.9	26.88	253.2	26.89	26.95	-181.3	18,746	-0.97%	大賣/鉅額交易
2023/07/25	17.4	26.35	49.3	26.44	26.55	-31.8	18,198	-0.17%
2023/07/24	31.6	26.31	38.9	26.31	26.25	-7.2	17,976	-0.04%
2023/07/21	64	26.59	38.2	26.53	26.45	25.8	17,922	0.14%
2023/07/20	23.4	26.47	68.5	26.53	26.60	-45.1	17,686	-0.26%
2023/07/19	11.4	26.40	35.4	26.39	26.45	-24	17,536	-0.14%
2023/07/18	7	26.42	27.8	26.42	26.45	-20.8	17,454	-0.12%
2023/07/17	40	26.36	38.9	26.41	26.45	1	17,439	0.01%
2023/07/14	5.5	26.08	94.2	26.14	26.30	-88.7	17,330	-0.51%
2023/07/13	30.8	26.03	17.2	26.04	26.00	13.6	17,212	0.08%
2023/07/12	17.3	25.71	33.3	25.73	25.95	-16	17,202	-0.09%
2023/07/11	8.5	25.76	12.9	25.73	25.80	-4.3	17,178	-0.03%
2023/07/10	66.9	25.48	12.6	25.45	25.45	54.3	17,133	0.32%
2023/07/07	71.3	25.50	78.2	25.43	25.55	-6.9	17,090	-0.04%
2023/07/06	55.1	25.88	13	25.90	25.80	42.1	17,046	0.25%
2023/07/05	10.2	26.07	12.1	26.14	26.15	-1.9	16,503	-0.01%
2023/07/04	8.2	26.02	12.1	26.00	26.05	-3.8	16,516	-0.02%
2023/07/03	6.9	26.18	31.8	26.22	26.20	-24.8	17,050	-0.15%
2023/06/30	17.3	25.97	33.4	26.03	26.05	-16.1	17,383	-0.09%
2023/06/29	46.2	25.99	14.6	26.05	25.95	31.5	17,356	0.18%
2023/06/28	6.5	26.12	27.1	26.13	26.10	-20.6	17,343	-0.12%
2023/06/27	32.3	26.19	32.6	26.20	26.20	-0.3	17,375	0.00%
2023/06/26	7.5	26.32	30	26.39	26.35	-22.5	17,445	-0.13%
2023/06/21	19.3	26.38	60.3	26.39	26.40	-41	17,372	-0.24%
2023/06/20	12.3	26.19	39.1	26.28	26.30	-26.9	17,509	-0.15%
2023/06/19	32.3	26.13	17.8	26.20	26.30	14.5	17,602	0.08%
2023/06/16	15.9	26.22	18.7	26.32	26.20	-2.8	17,763	-0.02%
2023/06/15	33.1	26.17	53.2	26.18	26.25	-20.1	17,695	-0.11%
2023/06/14	13.8	26.28	23.5	26.28	26.25	-9.7	18,005	-0.05%
2023/06/13	17	26.30	400.2	26.35	26.30	-383.2	18,799	-2.04%	大賣/鉅額交易
2023/06/12	58	26.27	15.9	26.28	26.20	42	18,972	0.22%
2023/06/09	11.1	26.56	42.6	26.60	26.50	-31.5	19,209	-0.16%
2023/06/08	15.7	26.54	64.2	26.56	26.60	-48.4	19,690	-0.25%
2023/06/07	3.1	26.62	101.5	26.62	26.70	-98.4	20,013	-0.49%	大賣/
2023/06/06	7.7	26.53	36.6	26.59	26.55	-29	20,186	-0.14%
2023/06/05	9.2	26.38	106.4	26.34	26.35	-97.2	20,288	-0.48%	大賣/
2023/06/02	13.9	26.05	46.4	26.01	26.00	-32.5	20,283	-0.16%
2023/06/01	4.2	25.86	16.4	25.89	25.85	-12.1	20,341	-0.06%
2023/05/31	11.3	25.91	78.9	25.90	25.90	-67.6	20,433	-0.33%
2023/05/30	16.7	25.96	22.1	25.90	25.90	-5.4	20,093	-0.03%
2023/05/29	27.5	25.85	23.3	25.89	25.80	4.2	20,295	0.02%
2023/05/26	22.3	25.81	23.9	25.90	25.75	-1.6	21,019	-0.01%
2023/05/25	32.5	25.84	41.9	25.85	25.80	-9.3	21,338	-0.04%
2023/05/24	20.5	26.00	33.4	26.00	26.10	-12.9	21,844	-0.06%
2023/05/23	22.7	26.12	55.3	26.14	26.10	-32.5	24,309	-0.13%
2023/05/22	17.2	26.24	46	26.27	26.20	-28.8	24,670	-0.12%
2023/05/19	14.1	26.20	130.9	26.20	26.30	-116.9	24,822	-0.47%	大賣/鉅額交易
2023/05/18	25.8	25.95	101.9	25.97	26.00	-76.2	24,535	-0.31%	大賣/
2023/05/17	20.9	25.82	173.8	25.77	25.90	-152.9	24,518	-0.62%	大賣/鉅額交易
2023/05/16	6.5	25.51	355	25.58	25.70	-348.5	24,504	-1.42%	大賣/鉅額交易
2023/05/15	17.6	25.28	47.5	25.24	25.30	-29.9	24,649	-0.12%
2023/05/12	23.5	25.22	14.6	25.26	25.25	8.9	24,732	0.04%
2023/05/11	31.9	25.40	36.2	25.42	25.45	-4.3	24,717	-0.02%
2023/05/10	32.1	25.39	131.8	25.42	25.50	-99.6	24,967	-0.40%	大賣/
2023/05/09	10.3	25.00	47.5	24.99	25.05	-37.3	24,612	-0.15%
2023/05/08	13.1	24.97	130.2	24.98	24.95	-117.1	24,684	-0.47%	大賣/鉅額交易
2023/05/05	10.4	24.90	62.8	24.93	24.95	-52.4	24,564	-0.21%
2023/05/04	45.1	24.87	86.7	24.82	24.90	-41.6	24,734	-0.17%
2023/05/03	23.8	24.75	159.4	24.75	24.80	-135.6	24,849	-0.55%	大賣/鉅額交易
2023/05/02	64.4	24.67	13	24.75	24.90	51.5	25,028	0.21%
2023/04/28	6	24.85	26.4	24.89	24.95	-20.4	25,602	-0.08%
2023/04/27	80.3	24.78	10.4	24.81	24.80	69.9	25,915	0.27%
2023/04/26	21.3	24.91	58.9	24.90	24.95	-37.5	26,074	-0.14%
2023/04/25	35.4	24.96	51	24.95	24.95	-15.5	26,059	-0.06%
2023/04/24	22.6	24.86	36.6	24.90	25.00	-14	26,186	-0.05%
2023/04/21	33.9	24.84	14.6	24.89	24.85	19.3	26,318	0.07%
2023/04/20	31.6	24.91	18.3	24.92	24.90	13.3	26,408	0.05%
2023/04/19	78.8	25.05	18.6	25.07	25.05	60.1	26,893	0.22%
2023/04/18	19.8	25.22	18.8	25.25	25.30	0.9	26,824	0.00%
2023/04/17	36.3	25.18	69.9	25.18	25.25	-33.6	26,845	-0.13%
2023/04/14	2.9	25.31	80.4	25.38	25.45	-77.5	26,928	-0.29%
2023/04/13	9.9	25.20	36.9	25.29	25.30	-27	26,870	-0.10%
2023/04/12	8	25.17	19.1	25.19	25.30	-11	26,846	-0.04%
2023/04/11	14.8	25.15	62.3	25.19	25.25	-47.5	26,870	-0.18%
2023/04/10	8.9	24.95	33.8	25.01	25.00	-25	26,754	-0.09%
2023/04/07	87.1	25.16	44.2	25.05	25.00	42.8	26,718	0.16%
2023/04/06	116.7	25.45	170.3	25.47	25.45	-53.6	26,524	-0.20%	大買/大賣/
2023/03/31	61.1	25.23	63.9	25.18	25.30	-2.8	25,953	-0.01%
2023/03/30	41.4	24.96	99.9	24.95	25.00	-58.5	25,577	-0.23%
2023/03/29	10.5	24.88	51.6	24.88	24.90	-41.1	25,366	-0.16%
2023/03/28	33.9	24.77	51.2	24.78	24.80	-17.3	25,574	-0.07%
2023/03/27	23.5	24.68	80	24.71	24.70	-56.6	25,631	-0.22%
2023/03/24	27.1	24.62	26.5	24.64	24.70	0.6	25,780	0.00%
2023/03/23	17.3	24.37	60.6	24.60	24.65	-43.3	25,780	-0.17%
2023/03/22	16.7	24.33	65.8	24.34	24.45	-49.1	25,746	-0.19%
2023/03/21	41.5	24.00	36.9	24.05	23.95	4.6	25,969	0.02%
2023/03/20	85.4	23.67	103	23.66	23.75	-17.6	25,940	-0.07%	大賣/
2023/03/17	260.1	23.67	22.1	23.73	23.70	238	25,820	0.92%	大買/鉅額交易
2023/03/16	331.4	23.59	89.9	23.61	23.55	241.5	25,737	0.94%	大買/鉅額交易
2023/03/15	116.8	24.08	64.8	24.11	24.00	52	25,346	0.21%	大買/
2023/03/14	162.8	24.09	15.9	24.12	24.05	147	25,227	0.58%	大買/鉅額交易
2023/03/13	244.8	24.27	73.2	24.27	24.35	171.6	24,999	0.69%	大買/鉅額交易
2023/03/10	320.1	24.62	23.5	24.61	24.55	296.5	24,830	1.19%	大買/鉅額交易
2023/03/09	165.4	24.84	36.1	24.86	24.85	129.3	24,730	0.52%	大買/鉅額交易
2023/03/08	59.8	24.97	19	24.99	25.00	40.7	25,046	0.16%
2023/03/07	73	24.94	77	24.95	25.00	-4	25,186	-0.02%
2023/03/06	49.8	24.75	57.8	24.81	24.85	-8	25,275	-0.03%
2023/03/03	88.4	24.73	73.1	24.74	24.65	15.3	25,394	0.06%
2023/03/02	214.2	24.75	67.4	24.75	24.70	146.8	25,413	0.58%	大買/鉅額交易
2023/03/01	99.1	24.78	32.4	24.79	24.80	66.7	25,464	0.26%
2023/02/24	35.8	24.90	56.8	24.94	24.95	-21	25,274	-0.08%
2023/02/23	75.7	24.92	121	24.92	24.95	-45.4	24,712	-0.18%	大賣/
2023/02/22	187.6	24.78	134.7	24.79	24.90	52.9	24,520	0.22%	大買/大賣/
2023/02/21	1,152.9	24.67	701.1	24.69	24.75	451.8	24,211	1.87%	大買/大賣/鉅額交易
2023/02/20	75.8	25.94	142.4	25.92	26.00	-66.6	22,032	-0.30%	大賣/
2023/02/17	224.5	25.30	36.8	25.39	25.40	187.7	22,020	0.85%	大買/鉅額交易
2023/02/16	14.9	25.12	5.9	25.15	25.10	9	22,302	0.04%
2023/02/15	81.9	25.10	29.7	25.08	25.05	52.2	22,859	0.23%
2023/02/14	119.8	25.27	38.8	25.31	25.25	80.9	22,744	0.36%	大買/
2023/02/13	63.5	24.99	97.3	24.98	25.20	-33.7	22,744	-0.15%
2023/02/10	14.9	24.67	21	24.70	24.70	-6.1	22,403	-0.03%
2023/02/09	51.3	24.56	5	24.57	24.60	46.3	22,403	0.21%
2023/02/08	235.2	24.53	5.1	24.63	24.50	230.1	22,448	1.02%	大買/鉅額交易
2023/02/07	104.1	24.49	21.3	24.47	24.40	82.8	22,204	0.37%	大買/
2023/02/06	112.2	24.57	19.7	24.60	24.50	92.5	22,109	0.42%	大買/
2023/02/03	57.9	24.70	10.9	24.68	24.70	47	21,991	0.21%
2023/02/02	45.8	24.65	27.1	24.68	24.65	18.7	22,066	0.08%
2023/02/01	77.9	24.62	17.6	24.66	24.65	60.2	21,983	0.27%
2023/01/31	317.4	24.63	12.2	24.60	24.50	305.2	22,091	1.38%	大買/鉅額交易
2023/01/30	59.8	24.58	112	24.58	24.90	-52.3	21,892	-0.24%	大賣/
2023/01/17	151.9	24.27	4.4	24.32	24.15	147.6	21,493	0.69%	大買/鉅額交易
2023/01/16	18	24.45	89.5	24.51	24.45	-71.5	21,542	-0.33%
2023/01/13	28.9	24.30	42.2	24.32	24.25	-13.3	21,747	-0.06%
2023/01/12	71.8	24.15	4	24.24	24.05	67.8	22,253	0.30%
2023/01/11	103.2	24.30	132.1	24.31	24.20	-28.9	22,618	-0.13%	大買/大賣/
2023/01/10	40	24.45	17.2	24.44	24.50	22.8	23,176	0.10%
2023/01/09	29.5	24.41	185.6	24.38	24.60	-156.1	23,482	-0.66%	大賣/鉅額交易
2023/01/06	21.8	23.97	9.2	23.98	23.95	12.5	23,520	0.05%
2023/01/05	19.5	24.01	13.3	24.04	24.00	6.2	24,293	0.03%
2023/01/04	121.8	23.85	20.4	23.81	23.80	101.4	24,469	0.41%	大買/鉅額交易
2023/01/03	72.3	23.92	19.1	24.08	24.00	53.2	24,994	0.21%
2022/12/30	22.8	24.15	18.4	24.18	24.05	4.4	25,089	0.02%
2022/12/29	58.6	23.95	13.3	23.94	24.10	45.3	25,674	0.18%
2022/12/28	17.6	24.10	71.4	24.12	24.05	-53.9	25,844	-0.21%
2022/12/27	6.4	24.31	8.1	24.29	24.30	-1.8	26,088	-0.01%
2022/12/26	8.2	24.17	17.2	24.19	24.15	-9	26,483	-0.03%
2022/12/23	15.1	24.09	0.2	24.21	24.10	14.9	26,908	0.06%
2022/12/22	22.2	24.25	35.2	24.27	24.35	-13	27,330	-0.05%
2022/12/21	9.4	24.00	36.4	24.09	24.10	-26.9	27,681	-0.10%
2022/12/20	155.1	23.96	18.3	24.03	24.00	136.8	27,990	0.49%	大買/鉅額交易
2022/12/19	55.5	24.11	34.2	24.12	24.30	21.3	28,030	0.08%
2022/12/16	116.4	24.25	56.8	24.34	24.25	59.6	28,079	0.21%	大買/
2022/12/15	52.6	24.47	5	24.53	24.60	47.6	28,313	0.17%
2022/12/14	5.2	24.52	94.5	24.55	24.65	-89.3	28,358	-0.31%
2022/12/13	113.1	24.28	0.8	24.48	24.20	112.4	28,309	0.40%	大買/鉅額交易
2022/12/12	25	24.46	4.5	24.45	24.55	20.6	27,953	0.07%
2022/12/09	73.8	24.69	102.2	24.67	24.65	-28.4	28,309	-0.10%	大賣/
2022/12/08	28	24.44	48.1	24.49	24.65	-20.1	28,421	-0.07%
2022/12/07	19.6	24.31	58	24.42	24.40	-38.3	28,384	-0.14%
2022/12/06	78.6	24.17	4.1	24.24	24.20	74.5	28,176	0.26%
2022/12/05	24.2	24.39	29.2	24.42	24.25	-5	28,230	-0.02%
2022/12/02	208.9	24.32	3.5	24.33	24.15	205.3	28,164	0.73%	大買/鉅額交易
2022/12/01	201.9	24.71	24.2	24.84	24.60	177.7	28,065	0.63%	大買/鉅額交易
2022/11/30	69.4	24.77	47.1	24.73	24.80	22.3	27,907	0.08%
2022/11/29	10	24.31	45	24.27	24.50	-35	27,597	-0.13%
2022/11/28	78.4	23.85	26.3	24.05	24.10	52.1	27,285	0.19%
2022/11/25	112.7	23.98	74	24.12	24.15	38.7	27,359	0.14%	大買/
2022/11/24	13.4	24.12	20.3	24.18	24.25	-6.9	27,342	-0.03%
2022/11/23	15.1	23.94	13.1	23.95	24.00	2	27,320	0.01%
2022/11/22	20.8	23.62	7.6	23.70	23.75	13.3	27,186	0.05%
2022/11/21	41.6	23.55	12.1	23.59	23.75	29.6	27,053	0.11%
2022/11/18	50.7	23.55	35.2	23.56	23.70	15.5	26,863	0.06%
2022/11/17	51.3	23.69	28.2	23.70	23.75	23.1	26,730	0.09%
2022/11/16	44.9	24.02	4.2	24.00	24.00	40.7	26,587	0.15%
2022/11/15	25.5	24.09	6.5	24.13	24.20	19	26,305	0.07%
2022/11/14	93.2	23.98	5.8	23.97	24.05	87.5	25,900	0.34%
2022/11/11	47.9	23.87	87.4	23.79	24.00	-39.5	25,449	-0.16%
2022/11/10	57.8	23.25	1	23.25	23.20	56.8	24,852	0.23%
2022/11/09	35	23.42	28.7	23.44	23.45	6.3	24,785	0.03%
2022/11/08	51.1	23.44	9.3	23.49	23.50	41.7	24,490	0.17%
2022/11/07	13.7	23.38	34.3	23.40	23.50	-20.6	24,427	-0.08%
2022/11/04	31.9	22.96	24.4	22.87	23.05	7.6	24,457	0.03%
2022/11/03	34.2	23.08	1.1	23.11	23.05	33.1	24,429	0.14%
2022/11/02	43.5	23.29	1.5	23.29	23.25	42.1	24,583	0.17%
2022/11/01	64.3	23.41	10.9	23.40	23.40	53.5	24,560	0.22%
2022/10/31	38.2	23.34	4.4	23.31	23.20	33.8	24,549	0.14%
2022/10/28	33	23.10	68.8	23.20	23.15	-35.7	24,458	-0.15%
2022/10/27	111.8	23.21	35.6	23.35	23.10	76.1	24,668	0.31%	大買/
2022/10/26	289.9	23.24	93	23.31	23.20	197	24,592	0.80%	大買/鉅額交易
2022/10/25	64.4	22.63	5.3	22.64	22.80	59.1	24,368	0.24%
2022/10/24	68.4	22.97	31.1	22.80	22.85	37.3	24,346	0.15%
2022/10/21	70.7	22.94	93.2	22.93	22.95	-22.5	24,367	-0.09%
2022/10/20	73.7	22.19	26.5	22.34	22.55	47.2	24,420	0.19%
2022/10/19	185.4	22.75	42.1	22.72	22.50	143.3	24,148	0.59%	大買/鉅額交易
2022/10/18	133.2	22.94	32.9	22.97	23.00	100.3	24,006	0.42%	大買/
2022/10/17	79.8	23.10	42.8	23.11	23.10	37	23,675	0.16%
2022/10/14	151.7	23.68	72.2	23.81	23.55	79.6	23,619	0.34%	大買/
2022/10/13	219.8	23.85	290.6	23.69	23.75	-70.8	23,349	-0.30%	大買/大賣/
2022/10/12	61.6	24.28	24.5	24.39	24.60	37.1	22,797	0.16%
2022/10/11	196.1	24.60	38.2	24.57	24.40	157.9	22,867	0.69%	大買/鉅額交易
2022/10/07	48.8	25.31	26.3	25.29	25.30	22.5	22,305	0.10%
2022/10/06	78.6	25.28	13.7	25.30	25.45	64.9	22,453	0.29%
2022/10/05	105.7	25.34	21.9	25.31	25.25	83.8	22,312	0.38%	大買/
2022/10/04	81.7	25.37	20.8	25.34	25.30	60.9	22,603	0.27%
2022/10/03	69	25.39	25.7	25.50	25.35	43.3	23,041	0.19%
2022/09/30	80.7	25.88	42.6	25.90	25.75	38.1	22,887	0.17%
2022/09/29	73.5	26.01	21	26.05	26.10	52.4	22,759	0.23%
2022/09/28	89	26.10	69.6	26.15	26.10	19.4	22,658	0.09%
2022/09/27	63.4	26.20	32.2	26.28	26.15	31.1	22,376	0.14%
2022/09/26	118.8	26.47	41.8	26.44	26.35	77	22,217	0.35%	大買/
2022/09/23	43.3	26.78	23.6	26.79	26.75	19.7	22,276	0.09%
2022/09/22	128.9	26.85	22.3	26.86	26.80	106.6	22,245	0.48%	大買/鉅額交易
2022/09/21	33.5	27.30	4.1	27.30	27.30	29.4	21,945	0.13%
2022/09/20	35.8	27.35	9.5	27.38	27.40	26.4	21,898	0.12%
2022/09/19	12.1	27.44	16	27.47	27.40	-3.8	21,916	-0.02%
2022/09/16	40.1	27.38	18.7	27.53	27.40	21.4	21,998	0.10%
2022/09/15	14.1	27.46	13.5	27.53	27.55	0.7	21,723	0.00%
2022/09/14	259.6	27.49	3.1	27.57	27.40	256.5	21,826	1.17%	大買/鉅額交易
2022/09/13	8.8	27.81	118.4	27.93	27.75	-109.6	21,825	-0.50%	大賣/鉅額交易
2022/09/12	25.3	27.58	169.3	27.68	27.75	-144	21,909	-0.66%	大賣/鉅額交易
2022/09/08	26.9	27.42	3.4	27.49	27.50	23.6	22,215	0.11%
2022/09/07	90.6	27.39	1.9	27.48	27.30	88.6	22,493	0.39%
2022/09/06	4.1	27.80	29.9	27.80	27.80	-25.8	22,502	-0.11%
2022/09/05	39.5	27.53	20.9	27.57	27.55	18.5	22,607	0.08%
2022/09/02	66.7	27.68	14.6	27.67	27.60	52.1	22,677	0.23%
2022/09/01	153	27.71	4.3	27.89	27.65	148.7	22,680	0.66%	大買/鉅額交易
2022/08/31	8.8	27.87	73.7	27.91	28.20	-64.8	22,507	-0.29%
2022/08/30	52.9	27.66	21.5	27.67	27.65	31.3	22,279	0.14%
2022/08/29	30.7	27.64	14.2	27.65	27.70	16.5	22,262	0.07%
2022/08/26	18.4	27.94	1.6	28.00	28.00	16.8	22,205	0.08%
2022/08/25	19.6	27.83	11.2	27.91	27.80	8.4	22,389	0.04%
2022/08/24	33.2	27.56	6.4	27.67	27.65	26.8	22,660	0.12%
2022/08/23	36.3	27.57	4.3	27.56	27.55	32	23,486	0.14%
2022/08/22	53.7	27.84	4.1	27.87	27.80	49.6	23,625	0.21%
2022/08/19	15.2	28.06	6.7	28.09	28.05	8.5	23,772	0.04%
2022/08/18	45.5	28.03	3.7	28.14	28.05	41.8	24,571	0.17%
2022/08/17	37.6	28.20	5.5	28.30	28.25	32.1	24,592	0.13%
2022/08/16	35	28.24	39.5	28.16	28.30	-4.5	24,579	-0.02%
2022/08/15	39.4	28.40	6.8	28.40	28.35	32.7	24,915	0.13%
2022/08/12	33	28.40	11.1	28.39	28.45	21.9	25,136	0.09%
2022/08/11	39.6	28.43	36.1	28.43	28.50	3.5	25,489	0.01%
2022/08/10	116.6	28.10	66.9	28.21	28.15	49.7	25,919	0.19%	大買/
2022/08/09	20.7	27.92	57.9	27.86	28.10	-37.2	26,201	-0.14%
2022/08/08	37	27.47	22.4	27.50	27.60	14.7	26,293	0.06%
2022/08/05	19.4	27.49	20	27.49	27.55	-0.6	26,864	0.00%
2022/08/04	18	27.15	9	27.19	27.30	9	27,340	0.03%
2022/08/03	122.1	27.01	37.7	27.17	27.20	84.4	27,583	0.31%	大買/
2022/08/02	21.1	27.20	38.1	27.37	27.35	-17	28,013	-0.06%
2022/08/01	15.9	27.29	24.5	27.34	27.20	-8.6	28,162	-0.03%
2022/07/29	195.3	27.38	60.6	27.30	27.50	134.7	28,435	0.47%	大買/鉅額交易
2022/07/28	230.6	27.40	75	27.46	27.65	155.6	28,289	0.55%	大買/鉅額交易
2022/07/27	95.2	29.16	77	29.28	29.35	18.2	28,025	0.07%
2022/07/26	81.9	29.21	17.2	29.30	29.20	64.7	27,904	0.23%
2022/07/25	116.4	29.19	77.5	29.17	29.15	38.8	27,790	0.14%	大買/
2022/07/22	23.3	28.92	17.1	28.85	29.05	6.2	27,909	0.02%
2022/07/21	43.5	28.10	43.5	28.15	28.45	0	27,922	0.00%
2022/07/20	63.3	28.14	8.4	28.18	27.85	55	27,933	0.20%
2022/07/19	62.3	27.75	10.5	27.81	27.85	51.8	27,927	0.19%
2022/07/18	51.5	27.74	25	27.85	28.00	26.5	28,027	0.09%
2022/07/15	21.4	27.16	2.3	27.21	27.20	19.1	27,870	0.07%
2022/07/14	17.2	27.41	26.9	27.25	27.40	-9.8	27,967	-0.03%
2022/07/13	64.7	27.14	140.6	27.02	27.10	-76	27,947	-0.27%	大賣/
2022/07/12	65.3	26.57	28.6	26.67	26.50	36.7	28,125	0.13%
2022/07/11	210.9	27.28	71.8	27.30	27.05	139.1	27,990	0.50%	大買/鉅額交易
2022/07/08	55.4	28.43	3.1	28.49	28.30	52.3	28,352	0.18%
2022/07/07	69.7	28.51	8.7	28.61	28.60	61.1	28,510	0.21%
2022/07/06	186.1	28.78	26	28.75	28.60	160.1	28,719	0.56%	大買/鉅額交易
2022/07/05	5.5	29.09	6.5	29.21	29.05	-1	29,133	0.00%
2022/07/04	13.9	28.98	13.3	29.00	28.95	0.6	29,590	0.00%
2022/07/01	197.9	28.87	36.4	29.07	29.10	161.6	30,456	0.53%	大買/鉅額交易
2022/06/30	75.3	29.01	16.4	29.17	29.00	58.9	30,507	0.19%
2022/06/29	11.3	29.42	1.4	29.46	29.40	9.9	30,565	0.03%
2022/06/28	5.2	29.67	21.4	29.64	29.70	-16.2	30,665	-0.05%
2022/06/27	10.3	29.82	33.7	29.88	29.70	-23.4	30,904	-0.08%
2022/06/24	10.7	29.58	99.2	29.63	29.65	-88.5	31,025	-0.29%
2022/06/23	13.3	29.24	84.6	29.30	29.40	-71.3	31,097	-0.23%
2022/06/22	84.8	28.98	10.3	29.10	28.95	74.6	30,976	0.24%
2022/06/21	3.2	29.32	232.2	29.45	29.50	-229	30,840	-0.74%	大賣/鉅額交易
2022/06/20	59.8	29.11	58.8	29.39	29.00	1	30,838	0.00%
2022/06/17	88	29.03	38.9	29.09	29.10	49	30,830	0.16%
2022/06/16	146.5	29.75	22.1	29.67	29.50	124.5	30,482	0.41%	大買/鉅額交易
2022/06/15	73.1	29.17	53.3	29.16	29.15	19.8	30,603	0.06%
2022/06/14	43.4	29.16	36	29.33	29.45	7.4	30,745	0.02%
2022/06/13	112.8	28.90	22.1	28.94	28.90	90.7	30,810	0.29%	大買/
2022/06/10	16.2	29.13	10	29.12	29.15	6.2	30,665	0.02%
2022/06/09	69.1	29.17	21.1	29.30	29.15	47.9	30,719	0.16%
2022/06/08	20.9	29.42	10.6	29.53	29.50	10.4	30,664	0.03%
2022/06/07	15.6	29.42	1.4	29.47	29.35	14.2	30,891	0.05%
2022/06/06	25.1	29.49	24.6	29.50	29.60	0.5	31,008	0.00%
2022/06/02	60.2	29.54	50.8	29.51	29.55	9.4	31,306	0.03%
2022/06/01	83.6	30.08	21.8	30.01	29.80	61.9	31,558	0.20%
2022/05/31	21.4	29.79	21.7	29.99	30.60	-0.3	31,353	0.00%
2022/05/30	27.5	29.78	57.4	29.82	30.05	-29.9	30,566	-0.10%
2022/05/27	20.9	29.33	88.2	29.20	29.40	-67.3	30,477	-0.22%
2022/05/26	156.1	28.83	38.3	28.83	28.80	117.8	30,519	0.39%	大買/鉅額交易
2022/05/25	31.4	29.53	31.5	29.65	29.55	-0.1	30,243	0.00%
2022/05/24	50.7	29.63	10.1	29.68	29.45	40.6	30,635	0.13%
2022/05/23	52.9	29.24	109.8	29.39	29.45	-56.9	30,589	-0.19%	大賣/
2022/05/20	35.1	28.95	18.5	29.02	28.90	16.6	30,556	0.05%
2022/05/19	83.5	28.79	6.3	28.84	28.75	77.2	30,358	0.25%
2022/05/18	76	29.19	63.9	29.32	29.60	12.1	29,968	0.04%
2022/05/17	151.4	28.77	15.6	28.96	28.60	135.8	29,719	0.46%	大買/鉅額交易
2022/05/16	70.1	29.08	44.2	29.11	29.10	25.9	29,628	0.09%
2022/05/13	69.2	29.18	71.5	29.40	29.45	-2.3	29,513	-0.01%
2022/05/12	135	29.76	37.6	29.82	29.50	97.4	29,045	0.34%	大買/
2022/05/11	17.8	30.52	23.6	30.55	30.65	-5.8	28,676	-0.02%
2022/05/10	105.3	30.01	102.3	30.03	30.35	3.1	28,560	0.01%	大買/大賣/
2022/05/09	105.5	30.82	63.2	30.81	30.70	42.3	28,178	0.15%	大買/
2022/05/06	89.6	31.53	11	31.56	31.80	78.6	28,159	0.28%
2022/05/05	72.9	32.28	30.8	32.27	32.10	42.1	28,325	0.15%
2022/05/04	65.8	32.49	10.3	32.59	32.40	55.4	28,119	0.20%
2022/05/03	66.2	32.84	41.2	32.77	32.70	25.1	28,203	0.09%
2022/04/29	25.4	33.54	90.1	33.60	33.85	-64.7	27,989	-0.23%
2022/04/28	25.7	33.22	49.4	33.21	33.30	-23.7	27,975	-0.08%
2022/04/27	163.7	33.05	46.9	33.07	33.20	116.8	27,580	0.42%	大買/鉅額交易
2022/04/26	52.7	33.05	72.7	33.14	33.45	-20.1	27,301	-0.07%
2022/04/25	51.6	32.43	27.9	32.48	32.45	23.7	26,959	0.09%
2022/04/22	56.6	32.52	35.9	32.71	33.00	20.8	26,784	0.08%
2022/04/21	32.4	32.18	3.3	32.21	32.20	29	26,673	0.11%
2022/04/20	51.4	32.14	26.7	32.10	32.50	24.8	26,892	0.09%
2022/04/19	31.6	32.29	37.6	32.20	32.15	-6	26,908	-0.02%
2022/04/18	119.1	32.17	90.8	32.20	32.20	28.3	26,963	0.11%	大買/
2022/04/15	58.6	33.39	94.4	33.35	33.30	-35.9	26,415	-0.14%
2022/04/14	282.9	34.06	179.6	34.23	33.35	103.2	26,342	0.39%	大買/大賣/鉅額交易
2022/04/13	27.3	35.11	82.9	35.29	35.25	-55.6	25,645	-0.22%
2022/04/12	79.9	34.97	102.9	35.00	35.15	-23	25,441	-0.09%	大賣/
2022/04/11	232.8	35.28	124.7	35.11	35.35	108.1	25,024	0.43%	大買/大賣/鉅額交易
2022/04/08	163.9	34.11	86	34.47	34.85	77.8	24,284	0.32%	大買/
2022/04/07	178.1	34.40	96.9	34.26	33.75	81.2	23,842	0.34%	大買/
2022/04/06	42.6	33.55	56.1	33.44	34.05	-13.5	22,977	-0.06%
2022/04/01	46.2	32.98	14.3	33.03	33.00	31.9	22,610	0.14%
2022/03/31	34.1	33.05	46.8	33.04	33.05	-12.7	22,363	-0.06%
2022/03/30	22.7	32.75	20.8	32.73	32.85	1.9	22,078	0.01%
2022/03/29	41	32.34	47.8	32.35	32.30	-6.8	21,769	-0.03%
2022/03/28	19.5	31.61	33	31.70	32.10	-13.5	21,517	-0.06%
2022/03/25	49.3	31.68	17.5	31.74	31.80	31.8	21,349	0.15%
2022/03/24	21.8	31.67	8.1	31.65	31.80	13.7	21,255	0.06%
2022/03/23	14.4	31.53	22.3	31.58	31.70	-7.9	21,237	-0.04%
2022/03/22	13.5	31.20	31.1	31.25	31.40	-17.6	20,979	-0.08%
2022/03/21	45.9	31.13	22.1	31.15	31.15	23.8	20,700	0.12%
2022/03/18	23	31.14	66	31.11	31.05	-43	20,610	-0.21%
2022/03/17	14.5	30.90	30.1	31.04	30.90	-15.5	20,246	-0.08%
2022/03/16	20.3	30.43	39.7	30.42	30.50	-19.4	19,838	-0.10%
2022/03/15	11.9	30.01	29.6	30.04	30.10	-17.7	19,599	-0.09%
2022/03/14	35.8	29.99	35	30.05	30.05	0.8	19,488	0.00%
2022/03/11	43	29.91	23.4	29.93	29.95	19.6	19,522	0.10%
2022/03/10	54.4	29.71	86.6	29.74	29.90	-32.2	19,461	-0.17%
2022/03/09	45.8	28.93	8.7	29.01	28.80	37	19,237	0.19%
2022/03/08	68.4	28.88	56.2	28.99	28.95	12.1	19,069	0.06%
2022/03/07	163.7	29.08	67.2	29.10	29.20	96.5	18,755	0.51%	大買/
2022/03/04	24	29.65	18.1	29.68	29.70	5.9	18,877	0.03%
2022/03/03	33.8	29.93	21.4	29.92	29.95	12.4	18,961	0.07%
2022/03/02	12.8	29.73	16.4	29.86	29.90	-3.6	19,008	-0.02%
2022/03/01	28.6	29.76	34.4	29.80	29.80	-5.8	18,859	-0.03%
2022/02/25	53.8	29.28	39.8	29.37	29.45	14	19,000	0.07%
2022/02/24	150.3	29.50	43.5	29.39	29.60	106.9	18,467	0.58%	大買/鉅額交易
2022/02/23	46.8	29.95	19.5	30.03	30.00	27.3	18,052	0.15%
2022/02/22	115.2	29.89	36.8	29.82	30.00	78.4	18,132	0.43%	大買/
2022/02/21	31.1	30.16	8.1	30.16	30.20	23	17,846	0.13%
2022/02/18	13.1	30.39	17	30.38	30.35	-3.9	17,825	-0.02%
2022/02/17	38.4	30.58	11.1	30.63	30.50	27.3	17,913	0.15%
2022/02/16	28.2	30.47	40	30.60	30.65	-11.7	17,857	-0.07%
2022/02/15	26.4	30.29	27	30.31	30.25	-0.7	17,736	0.00%
2022/02/14	7.7	30.24	26.3	30.26	30.35	-18.6	18,057	-0.10%
2022/02/11	47.4	30.18	55.4	30.26	30.40	-7.9	18,304	-0.04%
2022/02/10	22.9	30.18	38.6	30.20	30.30	-15.6	18,248	-0.09%
2022/02/09	36	30.24	117.9	30.24	30.35	-81.9	18,159	-0.45%	大賣/
2022/02/08	29.3	30.06	43.3	30.10	30.10	-14	17,802	-0.08%
2022/02/07	32.7	29.62	45.7	29.71	29.95	-13	17,460	-0.07%
2022/01/26	22.9	28.94	84.4	28.93	29.00	-61.5	16,923	-0.36%
2022/01/25	45.2	28.53	55.9	28.54	28.85	-10.7	16,852	-0.06%
2022/01/24	45.6	28.58	27.1	28.59	28.85	18.4	16,611	0.11%
2022/01/21	36.4	28.75	22.5	28.78	28.85	13.8	16,652	0.08%
2022/01/20	38.7	28.89	51.3	28.89	28.95	-12.6	16,580	-0.08%
2022/01/19	46.4	29.02	25.9	29.05	29.00	20.4	16,539	0.12%
2022/01/18	24.1	29.28	20.5	29.32	29.20	3.6	16,580	0.02%
2022/01/17	51.4	29.19	34.2	29.16	29.20	17.2	16,515	0.10%
2022/01/14	68.1	29.61	73.9	29.41	29.50	-5.8	16,375	-0.04%
2022/01/13	31.6	29.65	143.6	29.63	29.90	-112	16,353	-0.69%	大賣/鉅額交易
2022/01/12	19.5	29.28	72.6	29.35	29.40	-53.1	16,038	-0.33%
2022/01/11	23.2	29.02	74.2	29.04	29.30	-51	15,830	-0.32%
2022/01/10	46.2	28.87	30.8	28.86	28.95	15.4	15,589	0.10%
2022/01/07	67.1	28.92	57.7	28.94	28.95	9.4	15,599	0.06%
2022/01/06	32.3	28.44	32.4	28.42	28.55	-0.1	15,267	0.00%
2022/01/05	11.7	28.05	66.6	28.16	28.20	-55	14,964	-0.37%
2022/01/04	12.9	28.03	30.6	28.01	28.10	-17.8	15,078	-0.12%
2022/01/03	10.7	28.08	16.7	28.13	28.00	-6	15,109	-0.04%
2021/12/30	4.7	28.03	192	28.01	28.05	-187.4	15,184	-1.23%	大賣/鉅額交易
2021/12/29	40.9	27.99	452.8	28.08	28.05	-411.9	15,235	-2.70%	大賣/鉅額交易
2021/12/28	25.2	27.97	31.3	27.97	28.00	-6.1	15,216	-0.04%
2021/12/27	11.3	27.91	32.2	27.95	27.95	-20.9	15,232	-0.14%
2021/12/24	10.8	27.95	3.1	27.93	27.95	7.7	15,526	0.05%
2021/12/23	9.5	27.87	12.4	27.93	27.90	-2.9	15,713	-0.02%
2021/12/22	12.1	27.83	11.2	27.94	27.90	0.9	15,935	0.01%
2021/12/21	15.2	27.81	7.3	27.91	27.95	7.9	15,970	0.05%
2021/12/20	14.8	27.79	13.4	27.88	27.80	1.4	16,105	0.01%
2021/12/17	5.8	27.89	35.8	27.94	28.00	-30	16,162	-0.19%
2021/12/16	4.6	27.72	27.1	27.76	27.85	-22.5	16,103	-0.14%
2021/12/15	54.2	27.66	3.8	27.74	27.70	50.4	16,649	0.30%
2021/12/14	34.6	27.70	11.2	27.74	27.75	23.4	17,018	0.14%
2021/12/13	19	27.93	19.4	27.96	27.85	-0.4	17,039	0.00%
2021/12/10	16.2	27.95	21.3	27.93	27.95	-5.1	16,974	-0.03%
2021/12/09	6.4	27.91	35	27.93	28.00	-28.5	17,054	-0.17%
2021/12/08	23.1	27.96	31.7	27.97	28.00	-8.6	17,096	-0.05%
2021/12/07	16.4	27.78	169.9	27.99	28.00	-153.6	17,150	-0.90%	大賣/鉅額交易
2021/12/06	17.2	27.78	46.9	27.87	27.90	-29.7	17,161	-0.17%
2021/12/03	21.3	27.77	51.9	27.83	27.85	-30.6	17,375	-0.18%
2021/12/02	6.2	27.57	11.8	27.57	27.70	-5.6	17,391	-0.03%
2021/12/01	3.2	27.40	39.4	27.30	27.55	-36.2	17,536	-0.21%
2021/11/30	46.7	27.15	7.4	27.39	26.95	39.3	17,713	0.22%
2021/11/29	44.6	27.23	40.9	27.22	27.20	3.8	17,555	0.02%
2021/11/26	58.9	27.58	30	27.55	27.60	28.9	18,159	0.16%
2021/11/25	50.9	27.82	25.8	27.83	27.90	25.1	19,582	0.13%
2021/11/24	11.7	27.89	191	27.96	28.00	-179.4	20,638	-0.87%	大賣/鉅額交易
2021/11/23	25.3	27.33	12.7	27.34	27.40	12.6	21,097	0.06%
2021/11/22	54.6	27.32	42.7	27.37	27.50	11.9	21,440	0.06%
2021/11/19	49.2	27.76	17.7	27.74	27.65	31.5	21,606	0.15%
2021/11/18	19.9	27.90	18.4	27.93	27.95	1.4	22,181	0.01%
2021/11/17	10.8	27.86	34.3	27.88	27.95	-23.5	22,368	-0.11%
2021/11/16	11.8	27.85	4.1	27.85	27.90	7.7	22,525	0.03%
2021/11/15	5.8	27.78	106.8	27.85	27.95	-101	22,819	-0.44%	大賣/鉅額交易
2021/11/12	56.4	27.61	21.9	27.68	27.60	34.5	22,868	0.15%
2021/11/11	582.3	27.61	175.5	27.57	27.75	406.7	23,019	1.77%	大買/大賣/鉅額交易
2021/11/10	110.5	27.34	66.7	27.30	27.35	43.8	22,766	0.19%	大買/
2021/11/09	28.5	26.89	117.1	26.90	27.00	-88.6	22,490	-0.39%	大賣/
2021/11/08	17.6	26.80	22.4	26.87	26.90	-4.8	22,524	-0.02%
2021/11/05	5.4	26.69	17.6	26.76	26.80	-12.2	22,508	-0.05%
2021/11/04	1.6	26.72	7.4	26.75	26.70	-5.8	22,650	-0.03%
2021/11/03	13.6	26.65	25	26.66	26.70	-11.4	22,821	-0.05%
2021/11/02	4.7	26.68	16.3	26.69	26.70	-11.6	22,957	-0.05%
2021/11/01	4.2	26.67	20.5	26.70	26.65	-16.2	23,062	-0.07%
2021/10/29	11.4	26.43	7.2	26.53	26.55	4.2	23,108	0.02%
2021/10/28	25.8	26.69	18.7	26.75	26.60	7.1	22,959	0.03%
2021/10/27	23.5	26.70	95.6	26.70	26.75	-72	23,112	-0.31%
2021/10/26	20.7	26.60	39.7	26.56	26.65	-19	23,197	-0.08%
2021/10/25	17.1	26.39	12	26.37	26.35	5.1	23,185	0.02%
2021/10/22	21.1	26.44	15.3	26.45	26.45	5.8	23,368	0.02%
2021/10/21	6.8	26.38	102.9	26.47	26.50	-96.1	23,477	-0.41%	大賣/
2021/10/20	14.1	26.26	33.9	26.26	26.30	-19.9	23,426	-0.08%
2021/10/19	24.4	26.22	16.5	26.23	26.25	7.9	23,572	0.03%
2021/10/18	42.9	26.20	14.6	26.21	26.20	28.2	23,748	0.12%
2021/10/15	12.8	26.16	17.9	26.17	26.20	-5.1	23,849	-0.02%
2021/10/14	8.3	26.11	6.1	26.13	26.10	2.2	23,979	0.01%
2021/10/13	6.3	26.13	6.1	26.19	26.15	0.2	24,116	0.00%
2021/10/12	13.8	25.96	18.7	26.05	26.15	-4.9	24,346	-0.02%
2021/10/08	57.9	26.02	4.3	26.05	26.00	53.5	24,156	0.22%
2021/10/07	6.2	26.18	46.1	26.23	26.25	-39.9	24,320	-0.16%
2021/10/06	28.6	25.93	23.6	26.01	26.05	5.1	24,491	0.02%
2021/10/05	55.4	25.92	16.5	25.96	25.90	38.8	24,529	0.16%
2021/10/04	33.4	26.03	54.9	26.04	26.00	-21.5	24,580	-0.09%
2021/10/01	79.9	26.03	33.4	26.04	26.10	46.5	24,614	0.19%
2021/09/30	22.3	26.20	45.8	26.25	26.30	-23.5	24,461	-0.10%
2021/09/29	31.4	26.22	37.7	26.28	26.35	-6.3	24,349	-0.03%
2021/09/28	46.2	26.30	33.1	26.28	26.40	13.1	24,262	0.05%
2021/09/27	8.5	26.38	26.3	26.40	26.40	-17.8	24,322	-0.07%
2021/09/24	33.5	26.28	7.4	26.33	26.30	26.1	24,287	0.11%
2021/09/23	11.5	26.13	20.4	26.18	26.25	-8.8	24,375	-0.04%
2021/09/22	153.2	25.88	20.3	25.85	25.90	132.9	24,477	0.54%	大買/鉅額交易
2021/09/17	48	26.35	35	26.38	26.25	13	24,030	0.05%
2021/09/16	32.3	26.36	26.8	26.33	26.35	5.5	23,797	0.02%
2021/09/15	26.1	26.32	10.5	26.35	26.30	15.7	23,745	0.07%
2021/09/14	2.5	26.34	47	26.37	26.35	-44.5	23,843	-0.19%
2021/09/13	9.3	26.26	37.2	26.28	26.30	-27.9	23,811	-0.12%
2021/09/10	26.8	26.23	27.6	26.22	26.30	-0.8	23,932	0.00%
2021/09/09	21.4	26.22	185	26.23	26.25	-163.6	24,207	-0.68%	大賣/鉅額交易
2021/09/08	10.5	26.20	51.5	26.23	26.25	-41	24,179	-0.17%
2021/09/07	22.6	26.14	37.1	26.17	26.25	-14.5	24,088	-0.06%
2021/09/06	26.9	26.21	12.1	26.18	26.25	14.8	23,993	0.06%
2021/09/03	59	26.24	95.8	26.25	26.30	-36.8	23,818	-0.15%
2021/09/02	30.3	26.07	144.5	26.11	26.25	-114.2	23,598	-0.48%	大賣/鉅額交易
2021/09/01	312.5	26.22	52.9	26.04	26.05	259.7	23,230	1.12%	大買/鉅額交易
2021/08/31	294.9	26.09	254.9	26.11	26.60	40	22,507	0.18%	大買/大賣/
2021/08/30	302	27.84	334.7	27.83	27.85	-32.8	20,942	-0.16%	大買/大賣/
2021/08/27	49.8	27.60	860	27.55	27.70	-810.3	19,846	-4.08%	大賣/鉅額交易
2021/08/26	17.7	27.33	56.7	27.34	27.40	-39	19,041	-0.20%
2021/08/25	77.9	27.32	62.7	27.32	27.35	15.2	18,798	0.08%
2021/08/24	45.2	27.10	133.8	27.09	27.30	-88.6	18,566	-0.48%	大賣/
2021/08/23	25.1	26.91	15.8	26.93	26.90	9.3	17,996	0.05%
2021/08/20	95.6	26.84	105.9	26.93	26.85	-10.3	17,928	-0.06%	大賣/
2021/08/19	52.6	26.87	46	26.90	26.95	6.6	18,302	0.04%
2021/08/18	84.7	26.93	103.2	26.93	27.00	-18.5	17,916	-0.10%	大賣/
2021/08/17	145.5	26.74	61.3	26.74	26.95	84.2	17,749	0.47%	大買/
2021/08/16	61	26.74	134.7	26.87	26.70	-73.7	17,505	-0.42%	大賣/
2021/08/13	15.6	26.86	27	26.91	26.95	-11.3	17,345	-0.07%
2021/08/12	10.6	26.95	136	26.99	27.00	-125.4	17,308	-0.72%	大賣/鉅額交易
2021/08/11	15.8	26.95	378.2	26.95	27.00	-362.3	17,244	-2.10%	大賣/鉅額交易
2021/08/10	7.4	26.85	50.5	26.93	27.00	-43.1	17,443	-0.25%
2021/08/09	25.6	26.75	13.8	26.83	26.90	11.7	18,082	0.06%
2021/08/06	5.5	26.89	18.9	26.86	26.85	-13.4	18,103	-0.07%
2021/08/05	111.1	26.81	107.1	26.95	26.90	4	18,629	0.02%	大買/大賣/
2021/08/04	9.5	26.89	81.9	26.94	26.90	-72.4	20,131	-0.36%
2021/08/03	12.6	26.85	38.4	26.86	26.95	-25.8	20,465	-0.13%
2021/08/02	9.1	26.81	81.2	26.82	26.90	-72.1	20,712	-0.35%
2021/07/30	34	26.56	72.3	26.59	26.50	-38.3	20,574	-0.19%
2021/07/29	5.9	26.52	66.6	26.55	26.60	-60.7	20,545	-0.30%
2021/07/28	190.9	26.39	37.5	26.39	26.50	153.4	20,655	0.74%	大買/鉅額交易
2021/07/27	61.2	26.50	55.7	26.50	26.50	5.5	21,197	0.03%
2021/07/26	52.8	26.55	43.8	26.56	26.50	8.9	21,430	0.04%
2021/07/23	67.9	26.46	41.8	26.54	26.60	26.1	21,524	0.12%
2021/07/22	25	26.31	30.3	26.40	26.45	-5.3	21,421	-0.02%
2021/07/21	59.2	26.35	15.3	26.35	26.35	43.9	21,320	0.21%
2021/07/20	20.7	26.38	18.7	26.35	26.40	2.1	21,381	0.01%
2021/07/19	82.9	26.37	14.1	26.39	26.40	68.8	21,433	0.32%
2021/07/16	34.7	26.32	69.1	26.37	26.50	-34.4	21,724	-0.16%
2021/07/15	49.2	26.35	31.1	26.35	26.35	18.1	21,674	0.08%
2021/07/14	15.4	26.25	24.9	26.29	26.30	-9.5	21,797	-0.04%
2021/07/13	74.7	26.25	175.1	26.25	26.25	-100.4	21,942	-0.46%	大賣/
2021/07/12	16.4	26.24	137.9	26.26	26.25	-121.5	22,083	-0.55%	大賣/鉅額交易
2021/07/09	38.7	26.05	358.1	26.10	26.20	-319.4	22,478	-1.42%	大賣/鉅額交易
2021/07/08	62.8	26.14	43.5	26.13	26.20	19.3	22,743	0.08%
2021/07/07	16.9	26.11	37.4	26.08	26.15	-20.5	22,891	-0.09%
2021/07/06	7.5	26.10	93	26.13	26.15	-85.5	23,074	-0.37%
2021/07/05	20.5	26.00	47.9	26.03	26.05	-27.5	23,161	-0.12%
2021/07/02	18.4	25.99	39.4	26.00	26.00	-21	23,201	-0.09%
2021/07/01	94	26.10	11.2	26.07	26.00	82.8	23,204	0.36%
2021/06/30	11	26.22	23.7	26.23	26.30	-12.7	23,240	-0.05%
2021/06/29	46.6	26.14	95.5	26.11	26.15	-48.9	23,187	-0.21%
2021/06/28	17.2	26.21	29.2	26.23	26.25	-11.9	23,308	-0.05%
2021/06/25	39.7	26.12	73	26.11	26.15	-33.3	23,499	-0.14%
2021/06/24	16.2	25.94	18	25.95	25.95	-1.8	23,579	-0.01%
2021/06/23	52.6	25.77	115.7	25.79	25.90	-63.1	23,683	-0.27%	大賣/
2021/06/22	33.1	25.46	13	25.49	25.40	20.1	23,735	0.08%
2021/06/21	74.4	25.42	95.3	25.41	25.45	-20.9	23,739	-0.09%
2021/06/18	59.1	25.52	16.7	25.56	25.50	42.5	23,754	0.18%
2021/06/17	14.5	25.55	5.6	25.53	25.65	8.9	23,584	0.04%
2021/06/16	66.2	25.66	51.3	25.73	25.60	15	23,962	0.06%
2021/06/15	66.6	25.70	4.3	25.73	25.75	62.4	23,927	0.26%
2021/06/11	19.7	25.80	15.8	25.82	25.80	3.9	24,103	0.02%
2021/06/10	5.1	25.79	48.2	25.78	25.85	-43.1	24,358	-0.18%
2021/06/09	32.9	25.74	16.8	25.77	25.70	16.1	24,614	0.07%
2021/06/08	31.8	25.77	8.6	25.81	25.95	23.1	24,734	0.09%
2021/06/07	29.6	25.81	8.6	25.84	25.90	21	25,064	0.08%
2021/06/04	13.6	25.84	18.1	25.90	25.95	-4.5	25,575	-0.02%
2021/06/03	27.6	25.92	5.5	25.98	25.95	22.1	26,131	0.08%
2021/06/02	118.6	25.91	28.9	25.95	26.00	89.7	26,310	0.34%	大買/
2021/06/01	24.8	25.64	37.5	25.70	25.90	-12.7	26,357	-0.05%
2021/05/31	31	25.52	21.2	25.57	25.55	9.8	26,612	0.04%
2021/05/28	67.3	25.38	43.6	25.40	25.40	23.7	26,718	0.09%
2021/05/27	49.1	25.38	24.2	25.37	25.30	24.9	26,841	0.09%
2021/05/26	12.8	25.50	12.2	25.51	25.55	0.5	27,010	0.00%
2021/05/25	45.8	25.42	7.6	25.44	25.40	38.2	27,379	0.14%
2021/05/24	49.6	25.29	9.9	25.28	25.25	39.8	27,482	0.14%
2021/05/21	32.2	25.39	12	25.42	25.45	20.2	27,796	0.07%
2021/05/20	37.8	25.22	10.5	25.29	25.25	27.3	27,902	0.10%
2021/05/19	22.7	25.50	14.2	25.53	25.40	8.5	27,954	0.03%
2021/05/18	48.9	25.46	64.1	25.52	25.60	-15.3	28,091	-0.05%
2021/05/17	388.4	24.94	158.3	24.82	24.95	230.1	28,481	0.81%	大買/大賣/鉅額交易
2021/05/14	72.5	25.47	29.1	25.50	25.55	43.3	27,862	0.16%
2021/05/13	117.4	25.34	169.6	25.04	25.35	-52.2	27,860	-0.19%	大買/大賣/
2021/05/12	430.4	25.36	222.5	25.31	25.40	207.9	27,438	0.76%	大買/大賣/鉅額交易
2021/05/11	66.5	26.41	55.6	26.32	26.25	10.9	26,033	0.04%
2021/05/10	44.9	26.72	85.3	26.74	26.80	-40.4	25,839	-0.16%
2021/05/07	61.2	26.54	21.1	26.63	26.65	40.1	26,540	0.15%
2021/05/06	36.4	26.53	21.8	26.53	26.60	14.6	26,979	0.05%
2021/05/05	62.8	26.22	28.6	26.22	26.30	34.3	27,096	0.13%
2021/05/04	138	26.13	201.2	26.20	26.25	-63.1	27,266	-0.23%	大買/大賣/
2021/05/03	113	26.66	27.9	26.70	26.60	85.2	26,904	0.32%	大買/
2021/04/29	46.3	26.84	104.2	26.85	26.95	-58	27,035	-0.21%	大賣/
2021/04/28	74.7	26.89	46.9	26.89	26.95	27.8	27,148	0.10%
2021/04/27	12.9	26.88	50.9	26.88	27.00	-38.1	27,701	-0.14%
2021/04/26	14.9	26.91	52.2	26.94	27.00	-37.3	27,763	-0.13%
2021/04/23	80.8	26.64	44.5	26.70	26.80	36.2	27,879	0.13%
2021/04/22	146.1	26.90	192.6	26.87	26.85	-46.5	27,868	-0.17%	大買/大賣/
2021/04/21	72.3	27.02	125.3	27.07	27.00	-53	27,647	-0.19%	大賣/
2021/04/20	87.8	27.14	37.3	27.09	27.20	50.5	27,540	0.18%
2021/04/19	55.7	27.06	102.1	27.09	27.25	-46.4	27,496	-0.17%	大賣/
2021/04/16	42.2	26.81	82.8	26.88	26.95	-40.7	27,294	-0.15%
2021/04/15	107.7	26.79	70.7	26.78	26.90	37.1	27,286	0.14%	大買/
2021/04/14	42.6	26.30	101.3	26.32	26.35	-58.7	26,924	-0.22%	大賣/
2021/04/13	48.6	26.25	74.8	26.27	26.25	-26.2	26,728	-0.10%
2021/04/12	98.2	26.12	76.6	26.14	26.20	21.5	26,557	0.08%
2021/04/09	33.3	26.15	21.8	26.18	26.15	11.5	26,466	0.04%
2021/04/08	49.7	26.12	62	26.12	26.20	-12.3	26,487	-0.05%
2021/04/07	29.3	26.11	25.4	26.13	26.15	3.9	26,720	0.01%
2021/04/06	86.7	26.12	52.1	26.12	26.10	34.6	26,731	0.13%
2021/04/01	53.5	26.07	42.8	26.09	26.10	10.7	26,703	0.04%
2021/03/31	64.5	26.12	21.7	26.14	26.10	42.8	26,666	0.16%
2021/03/30	59.9	26.11	46.7	26.15	26.20	13.1	26,416	0.05%
2021/03/29	196.5	26.18	85.8	26.20	26.20	110.7	26,210	0.42%	大買/鉅額交易
2021/03/26	54.9	26.09	63.9	26.15	26.20	-9	26,057	-0.03%
2021/03/25	37.6	26.04	125.1	26.04	26.05	-87.5	25,970	-0.34%	大賣/
2021/03/24	9.2	25.91	98.4	25.99	26.00	-89.2	25,933	-0.34%
2021/03/23	61.3	25.96	42.4	25.98	25.90	18.9	26,008	0.07%
2021/03/22	92.3	25.93	137.7	25.99	25.95	-45.4	25,951	-0.17%	大賣/
2021/03/19	93.9	25.95	27.5	25.92	26.05	66.4	26,046	0.25%
2021/03/18	25.6	26.11	67.8	26.10	26.10	-42.1	25,737	-0.16%
2021/03/17	66.5	26.10	36.3	26.12	26.00	30.2	25,731	0.12%
2021/03/16	128.6	26.15	57.4	26.18	26.20	71.2	25,656	0.28%	大買/
2021/03/15	46.4	25.98	84.5	26.08	26.10	-38.1	25,622	-0.15%
2021/03/12	36.9	25.88	24	25.82	25.95	13	25,843	0.05%
2021/03/11	873.4	26.06	77.1	26.08	25.90	796.3	25,925	3.07%	大買/鉅額交易
2021/03/10	138.5	25.99	97	25.93	26.00	41.5	25,775	0.16%	大買/
2021/03/09	38.6	25.57	89.8	25.58	25.70	-51.2	25,339	-0.20%
2021/03/08	38.9	25.21	66.3	25.27	25.15	-27.4	25,064	-0.11%
2021/03/05	23.5	25.08	35.5	25.08	25.05	-12	25,058	-0.05%
2021/03/04	69	25.04	12.3	25.13	25.10	56.7	25,593	0.22%
2021/03/03	30.7	25.25	23.4	25.25	25.25	7.2	25,461	0.03%
2021/03/02	46.9	25.28	34.9	25.32	25.15	12	25,283	0.05%
2021/02/26	120.8	25.31	25.4	25.26	25.25	95.4	25,295	0.38%	大買/
2021/02/25	51.3	25.57	125	25.55	25.75	-73.7	24,685	-0.30%	大賣/
2021/02/24	53.6	25.40	94	25.38	25.35	-40.4	24,484	-0.16%
2021/02/23	76.1	25.09	148.2	25.09	25.25	-72.1	24,729	-0.29%	大賣/
2021/02/22	78.4	24.89	9.8	24.93	24.85	68.7	24,809	0.28%
2021/02/19	30.9	24.79	19.1	24.88	24.90	11.8	25,091	0.05%
2021/02/18	49.7	24.91	40.1	24.96	24.90	9.6	25,108	0.04%
2021/02/17	61	24.70	108.8	24.77	24.70	-47.9	25,169	-0.19%	大賣/
2021/02/05	29.9	24.03	32.6	24.08	24.10	-2.7	24,668	-0.01%
2021/02/04	20.6	23.92	1.4	24.05	24.00	19.2	24,738	0.08%
2021/02/03	60.6	24.01	29.4	24.06	23.95	31.2	25,528	0.12%
2021/02/02	62.3	24.02	24.7	24.13	24.10	37.6	25,657	0.15%
2021/02/01	68.4	23.82	40.4	23.82	23.90	27.9	25,792	0.11%
2021/01/29	382.5	23.83	16.7	23.87	23.60	365.8	25,749	1.42%	大買/鉅額交易
2021/01/28	185.1	24.01	29.2	24.02	24.00	155.9	24,919	0.63%	大買/鉅額交易
2021/01/27	47.2	24.23	22.8	24.27	24.20	24.4	24,495	0.10%
2021/01/26	115.4	24.13	14.2	24.14	24.10	101.2	24,330	0.42%	大買/鉅額交易
2021/01/25	71.9	24.20	3.2	24.26	24.25	68.7	24,011	0.29%
2021/01/22	147.8	24.33	47	24.35	24.30	100.8	24,061	0.42%	大買/
2021/01/21	160.3	24.54	37.7	24.56	24.50	122.6	23,998	0.51%	大買/鉅額交易
2021/01/20	195.7	24.67	18.9	24.68	24.55	176.8	23,734	0.75%	大買/鉅額交易
2021/01/19	29.6	24.88	78	24.90	24.90	-48.4	23,204	-0.21%
2021/01/18	89.1	24.91	44.3	24.90	24.90	44.7	23,246	0.19%
2021/01/15	87.4	25.09	52.2	25.12	25.00	35.1	23,093	0.15%
2021/01/14	70.1	25.19	11.1	25.24	25.20	59	23,056	0.26%
2021/01/13	45.9	25.33	32.7	25.25	25.30	13.2	23,141	0.06%
2021/01/12	49.4	25.22	18.8	25.32	25.30	30.6	23,295	0.13%
2021/01/11	13.4	25.39	12.5	25.43	25.50	1	23,462	0.00%
2021/01/08	16.8	25.23	94.4	25.30	25.50	-77.6	23,573	-0.33%
2021/01/07	38.8	25.18	78.5	25.20	25.20	-39.7	23,465	-0.17%
2021/01/06	24.1	25.14	126.6	25.18	25.20	-102.6	23,392	-0.44%	大賣/鉅額交易
2021/01/05	38.4	25.22	24.8	25.24	25.30	13.6	23,250	0.06%
2021/01/04	26.7	25.37	57.6	25.39	25.35	-30.9	23,389	-0.13%
2020/12/31	48.3	25.48	87.2	25.47	25.55	-38.9	23,478	-0.17%
2020/12/30	136.4	25.26	116.9	25.36	25.70	19.5	23,358	0.08%	大買/大賣/
2020/12/29	24.7	24.98	66.5	24.95	25.00	-41.9	23,076	-0.18%
2020/12/28	45.1	24.93	17.1	24.95	24.95	28	23,218	0.12%
2020/12/25	107.6	24.95	77.6	24.96	25.00	30	23,198	0.13%	大買/
2020/12/24	114.2	25.00	2.8	25.03	24.95	111.4	23,221	0.48%	大買/鉅額交易
2020/12/23	37	24.99	9.3	25.02	24.95	27.7	23,360	0.12%
2020/12/22	41.5	25.12	5.3	25.15	25.00	36.3	23,614	0.15%
2020/12/21	8.1	25.12	16.4	25.23	25.30	-8.3	24,413	-0.03%
2020/12/18	78.2	25.26	34.1	25.30	25.15	44.2	24,630	0.18%
2020/12/17	25.6	25.31	24.9	25.31	25.30	0.7	25,044	0.00%
2020/12/16	27.7	25.16	28.2	25.15	25.25	-0.4	25,276	0.00%
2020/12/15	107.1	24.88	50.9	24.92	24.85	56.3	25,416	0.22%	大買/
2020/12/14	83.2	25.02	16.6	25.05	25.00	66.6	25,176	0.26%
2020/12/11	24.3	25.11	60.4	25.11	25.10	-36	25,001	-0.14%
2020/12/10	61.8	25.09	22.8	25.10	25.00	39.1	24,867	0.16%
2020/12/09	45.3	25.03	77.9	25.02	25.10	-32.6	24,773	-0.13%
2020/12/08	130	24.97	207.9	24.95	25.05	-77.9	24,550	-0.32%	大買/大賣/
2020/12/07	117.6	25.24	17	25.22	25.15	100.6	24,111	0.42%	大買/
2020/12/04	71.9	25.30	11	25.35	25.40	60.9	24,198	0.25%
2020/12/03	24	25.24	90.8	25.21	25.25	-66.8	24,136	-0.28%
2020/12/02	57.9	25.17	6.1	25.21	25.30	51.8	24,269	0.21%
2020/12/01	116.5	25.20	38	25.20	25.30	78.5	24,275	0.32%	大買/
2020/11/30	105.1	25.32	19.2	25.41	25.15	86	24,224	0.35%	大買/
2020/11/27	54.1	25.43	20	25.45	25.45	34.1	24,017	0.14%
2020/11/26	13.2	25.48	14	25.46	25.55	-0.8	24,056	0.00%
2020/11/25	177.3	25.49	52.4	25.63	25.40	124.9	24,236	0.52%	大買/鉅額交易
2020/11/24	33.8	25.62	38.4	25.62	25.75	-4.6	24,014	-0.02%
2020/11/23	37.3	25.55	47.4	25.52	25.60	-10.1	23,973	-0.04%
2020/11/20	119.6	25.37	6.6	25.50	25.35	113	23,919	0.47%	大買/鉅額交易
2020/11/19	111.9	25.53	100.6	25.58	25.65	11.3	23,463	0.05%	大買/
2020/11/18	139.1	25.86	41.8	25.87	25.85	97.3	23,071	0.42%	大買/
2020/11/17	46.9	25.98	19.1	25.99	26.10	27.8	22,736	0.12%
2020/11/16	53.3	26.08	62.1	26.16	26.15	-8.8	23,108	-0.04%
2020/11/13	43.9	26.00	32.7	26.02	26.10	11.1	23,188	0.05%
2020/11/12	37.6	26.15	78	26.20	26.15	-40.5	23,264	-0.17%
2020/11/11	43.3	26.25	124.6	26.35	26.50	-81.3	23,204	-0.35%	大賣/
2020/11/10	42.8	25.76	104.8	25.75	25.80	-62	22,260	-0.28%	大賣/
2020/11/09	59.1	25.36	46.3	25.35	25.45	12.7	21,970	0.06%
2020/11/06	24.5	25.18	18.1	25.19	25.30	6.3	21,709	0.03%
2020/11/05	19.1	24.96	54.2	25.01	25.05	-35	21,637	-0.16%
2020/11/04	37.7	24.90	44.3	24.93	24.85	-6.5	21,638	-0.03%
2020/11/03	7.8	24.77	36.4	24.78	24.90	-28.6	21,556	-0.13%
2020/11/02	22.4	24.40	21.8	24.37	24.60	0.5	21,661	0.00%
2020/10/30	92.2	24.28	34.1	24.32	24.30	58.1	21,827	0.27%
2020/10/29	135.1	24.42	5.4	24.43	24.35	129.7	21,638	0.60%	大買/鉅額交易
2020/10/28	80.8	24.67	203.9	24.65	24.70	-123.1	21,705	-0.57%	大賣/鉅額交易
2020/10/27	46.5	24.78	9	24.79	24.75	37.5	21,812	0.17%
2020/10/26	28.1	24.92	11	24.98	24.95	17.1	22,009	0.08%
2020/10/23	45.4	24.78	4.1	24.75	24.75	41.3	22,506	0.18%
2020/10/22	35.6	24.59	6.3	24.65	24.80	29.3	25,008	0.12%
2020/10/21	72.5	24.57	12.2	24.59	24.50	60.4	26,046	0.23%
2020/10/20	50.4	24.60	23	24.64	24.70	27.4	26,460	0.10%
2020/10/19	116.5	24.83	6	24.87	24.75	110.5	26,540	0.42%	大買/鉅額交易
2020/10/16	112	24.92	16.5	24.93	24.90	95.5	26,756	0.36%	大買/
2020/10/15	97.4	24.97	8.5	25.02	25.05	88.9	26,830	0.33%
2020/10/14	71.1	25.12	92.1	25.15	25.15	-21	26,846	-0.08%
2020/10/13	28.8	25.19	205.6	25.15	25.15	-176.8	27,029	-0.65%	大賣/鉅額交易
2020/10/12	34.3	25.23	204.2	25.10	25.35	-169.8	27,217	-0.62%	大賣/鉅額交易
2020/10/08	62.1	25.36	52.4	25.35	25.35	9.7	27,219	0.04%
2020/10/07	61.6	25.65	22.9	25.70	25.60	38.7	27,207	0.14%
2020/10/06	25.2	25.71	3.3	25.76	25.75	21.8	27,617	0.08%
2020/10/05	32.1	25.51	13.1	25.58	25.45	18.9	27,813	0.07%
2020/09/30	28.1	25.65	4.1	25.80	25.60	24	27,790	0.09%
2020/09/29	48	25.84	20.9	25.81	25.80	27.1	27,958	0.10%
2020/09/28	56	25.78	42.1	25.75	25.90	13.9	28,192	0.05%
2020/09/25	92.7	25.34	100.7	25.36	25.30	-7.9	28,384	-0.03%
2020/09/24	263.7	25.00	165.1	24.99	24.90	98.6	28,287	0.35%	大買/大賣/
2020/09/23	90.3	25.54	92.7	25.52	25.55	-2.4	27,546	-0.01%
2020/09/22	205	25.70	111.2	25.70	25.60	93.7	27,331	0.34%	大買/大賣/
2020/09/21	124.5	26.15	49.1	26.17	26.05	75.4	27,043	0.28%	大買/
2020/09/18	66.5	26.46	31.6	26.49	26.40	35	26,918	0.13%
2020/09/17	53.1	26.52	6	26.57	26.60	47.1	26,755	0.18%
2020/09/16	6.8	26.61	11.6	26.66	26.70	-4.8	26,831	-0.02%
2020/09/15	40.6	26.57	37.3	26.56	26.60	3.3	26,935	0.01%
2020/09/14	29.7	26.58	27.8	26.56	26.60	1.9	27,256	0.01%
2020/09/11	59.2	26.60	19.1	26.60	26.70	40.1	27,304	0.15%
2020/09/10	13.2	26.57	2.2	26.66	26.70	11	27,557	0.04%
2020/09/09	89.7	26.39	52.2	26.43	26.60	37.6	27,873	0.13%
2020/09/08	32	26.57	9.9	26.60	26.60	22.1	27,947	0.08%
2020/09/07	41.1	26.58	55.9	26.60	26.70	-14.9	28,718	-0.05%
2020/09/04	51.8	26.69	39.1	26.70	26.65	12.7	29,062	0.04%
2020/09/03	36.6	26.82	60.8	26.80	26.85	-24.2	29,103	-0.08%
2020/09/02	186.1	26.88	71.9	26.90	26.90	114.2	29,261	0.39%	大買/鉅額交易
2020/09/01	36.8	27.05	70.2	27.08	27.20	-33.4	29,059	-0.11%
2020/08/31	15.4	27.12	23.3	27.17	27.20	-7.8	29,157	-0.03%
2020/08/28	28.7	27.18	19	27.18	27.20	9.7	29,474	0.03%
2020/08/27	15.3	27.21	7.7	27.24	27.20	7.5	29,939	0.03%
2020/08/26	11.5	27.30	41	27.28	27.35	-29.4	30,396	-0.10%
2020/08/25	7	27.18	10.5	27.22	27.25	-3.5	30,506	-0.01%
2020/08/24	26.2	27.14	5	27.15	27.05	21.2	31,756	0.07%
2020/08/21	17.9	27.24	12.8	27.38	27.40	5.2	32,195	0.02%
2020/08/20	94	27.07	114.4	27.06	27.05	-20.4	32,276	-0.06%	大賣/
2020/08/19	43	27.82	62.9	27.87	27.55	-19.9	32,031	-0.06%
2020/08/18	22	27.27	110.1	27.28	27.50	-88.1	31,835	-0.28%	大賣/
2020/08/17	13	27.02	35	27.02	27.10	-22	32,140	-0.07%
2020/08/14	31	26.89	0.4	27.10	26.95	30.6	32,209	0.10%
2020/08/13	51	26.96	40	26.97	27.00	11	32,374	0.03%
2020/08/12	45.5	26.82	11	26.84	26.85	34.5	32,598	0.11%
2020/08/11	21	26.90	13.1	26.98	26.85	7.9	32,816	0.02%
2020/08/10	57.6	26.87	53	26.90	26.85	4.6	32,858	0.01%
2020/08/07	264.7	26.95	1	26.95	26.90	263.7	32,913	0.80%	大買/鉅額交易
2020/08/06	56	26.93	17.6	26.98	27.00	38.4	33,007	0.12%
2020/08/05	55.2	26.92	44	26.95	26.90	11.2	33,092	0.03%
2020/08/04	23.7	26.98	12.3	27.03	27.10	11.4	33,189	0.03%
2020/08/03	113	26.88	20.2	26.97	26.80	92.8	33,177	0.28%	大買/
2020/07/31	47	27.16	28.3	27.11	27.10	18.7	32,897	0.06%
2020/07/30	53.4	27.15	56.1	27.11	27.25	-2.7	32,868	-0.01%
2020/07/29	206.3	27.35	150.2	27.44	27.20	56.2	32,705	0.17%	大買/大賣/
2020/07/28	583.1	26.59	106.1	26.78	26.95	477	32,413	1.47%	大買/大賣/鉅額交易
2020/07/27	181	28.92	90.1	28.95	28.95	91	30,383	0.30%	大買/
2020/07/24	168	28.94	151.1	28.97	28.95	16.9	29,551	0.06%	大買/大賣/
2020/07/23	15.4	29.08	254	29.08	29.10	-238.6	29,042	-0.82%	大賣/鉅額交易
2020/07/22	122.3	29.11	65.4	29.12	29.20	56.9	28,988	0.20%	大買/
2020/07/21	37	29.24	38.9	29.25	29.25	-1.9	28,612	-0.01%
2020/07/20	20	29.19	148.6	29.20	29.25	-128.6	28,624	-0.45%	大賣/鉅額交易
2020/07/17	27.2	29.17	47.8	29.12	29.15	-20.6	28,770	-0.07%
2020/07/16	165.6	28.94	38.1	28.96	28.95	127.4	29,162	0.44%	大買/鉅額交易
2020/07/15	40.2	28.88	44	28.86	28.85	-3.8	29,174	-0.01%
2020/07/14	22	28.90	8	28.91	28.80	14	29,484	0.05%
2020/07/13	15	28.69	90.7	28.73	28.80	-75.7	29,705	-0.25%
2020/07/10	165	28.25	32	28.17	28.30	133	29,897	0.44%	大買/鉅額交易
2020/07/09	34	28.42	14	28.53	28.30	20	30,300	0.07%
2020/07/08	9	28.36	21.2	28.40	28.45	-12.2	30,544	-0.04%
2020/07/07	31.2	28.32	3	28.22	28.30	28.2	30,728	0.09%
2020/07/06	26	28.29	99.3	28.28	28.40	-73.3	31,080	-0.24%
2020/07/03	25.5	28.07	30	28.12	28.10	-4.5	31,273	-0.01%
2020/07/02	68.3	28.00	30.4	28.03	28.05	37.9	31,621	0.12%
2020/07/01	8	27.93	38.9	27.99	28.00	-30.9	32,269	-0.10%
2020/06/30	35	27.78	37	27.79	27.80	-2	32,596	-0.01%
2020/06/29	44.1	27.75	15.7	27.79	27.80	28.4	32,870	0.09%
2020/06/24	6.2	27.93	33.1	27.96	27.95	-26.9	33,276	-0.08%
2020/06/23	45	27.80	10.1	27.94	27.95	34.9	34,143	0.10%
2020/06/22	29	27.74	69	27.79	27.80	-40	34,936	-0.11%
2020/06/19	52.2	27.87	3	27.92	27.80	49.2	36,670	0.13%
2020/06/18	38	27.93	15	28.00	28.00	23	37,548	0.06%
2020/06/17	40.1	28.01	36	28.00	28.05	4.1	38,448	0.01%
2020/06/16	8	28.14	32	28.06	28.05	-24	41,134	-0.06%
2020/06/15	130.4	27.61	37.4	27.70	27.50	93	44,287	0.21%	大買/
2020/06/12	145.4	27.60	65	27.53	27.65	80.4	46,443	0.17%	大買/
2020/06/11	83.3	28.22	77	28.19	28.00	6.3	48,087	0.01%
2020/06/10	85	28.21	24.1	28.25	28.35	60.9	48,827	0.12%
2020/06/09	31	28.10	18.4	28.15	28.20	12.6	50,493	0.02%
2020/06/08	183	28.06	19.5	28.07	28.10	163.5	52,153	0.31%	大買/鉅額交易
2020/06/05	103	27.98	31.1	28.01	28.00	71.9	52,394	0.14%	大買/
2020/06/04	64.2	28.09	27	28.04	28.10	37.2	52,914	0.07%
2020/06/03	52.1	28.06	85.2	28.08	28.20	-33.1	53,442	-0.06%
2020/06/02	75	27.38	72.4	27.31	27.55	2.6	53,144	0.00%
2020/06/01	21	27.06	9.5	27.06	27.05	11.5	52,883	0.02%
2020/05/29	44	26.73	14.1	26.85	26.65	29.9	52,809	0.06%
2020/05/28	136	26.83	3	26.75	26.80	133	51,720	0.26%	大買/鉅額交易
2020/05/27	125	26.91	21	26.94	26.95	104	51,943	0.20%	大買/鉅額交易
2020/05/26	32	26.97	18.5	27.02	26.90	13.5	52,311	0.03%
2020/05/25	31	26.70	17.2	26.72	26.85	13.8	52,400	0.03%
2020/05/22	118.4	26.81	14	26.85	26.75	104.4	52,542	0.20%	大買/鉅額交易
2020/05/21	80	27.04	15.2	27.02	27.00	64.8	52,286	0.12%
2020/05/20	37.4	27.01	10.4	27.06	27.00	27	52,172	0.05%
2020/05/19	18	26.97	8	27.01	26.90	10	52,337	0.02%
2020/05/18	51	26.82	13.3	26.91	26.80	37.7	52,591	0.07%
2020/05/15	26	26.90	6	26.92	26.95	20	52,388	0.04%
2020/05/14	59.4	26.95	19	26.93	26.90	40.4	52,322	0.08%
2020/05/13	49.5	26.96	53	27.10	27.15	-3.5	52,245	-0.01%
2020/05/12	39	26.91	2	26.95	26.85	37	52,304	0.07%
2020/05/11	83	27.10	42.5	27.11	27.05	40.5	52,086	0.08%
2020/05/08	57	26.87	45	26.89	26.85	12	51,777	0.02%
2020/05/07	19	26.85	15	26.91	26.80	4	51,779	0.01%
2020/05/06	31.3	26.72	8.2	26.79	26.85	23.1	51,838	0.04%
2020/05/05	59	26.90	10.3	26.98	26.85	48.7	51,890	0.09%
2020/05/04	40.1	26.78	16.2	26.86	26.80	23.9	52,065	0.05%
2020/04/30	62.5	27.24	63.4	27.25	27.30	-0.9	51,954	0.00%
2020/04/29	65.6	26.77	124.5	26.75	26.75	-58.9	51,951	-0.11%	大賣/
2020/04/28	52	26.37	21.2	26.34	26.40	30.9	52,197	0.06%
2020/04/27	24.7	26.08	37	26.13	26.20	-12.3	53,523	-0.02%
2020/04/24	27.2	25.65	9	25.67	25.70	18.2	53,499	0.03%
2020/04/23	69	25.52	7	25.56	25.50	62	53,577	0.12%
2020/04/22	83	25.30	44	25.20	25.35	39	53,322	0.07%
2020/04/21	98.1	25.76	48.2	25.67	25.60	49.9	53,060	0.09%
2020/04/20	40.1	26.15	17	26.13	26.20	23.1	52,741	0.04%
2020/04/17	114	26.61	93.1	26.51	26.30	20.9	52,728	0.04%	大買/
2020/04/16	76.2	26.37	54.1	26.33	26.40	22.1	52,423	0.04%
2020/04/15	131.8	26.57	83.7	26.55	26.65	48.1	52,003	0.09%	大買/
2020/04/14	41.7	25.98	29	25.96	26.05	12.7	51,453	0.02%
2020/04/13	67.3	25.56	59	25.46	25.50	8.3	50,789	0.02%
2020/04/10	107	25.80	80.2	25.76	25.85	26.8	50,395	0.05%	大買/
2020/04/09	164.4	25.47	411	25.44	25.50	-246.6	50,027	-0.49%	大買/大賣/鉅額交易
2020/04/08	80.2	24.79	209	24.79	25.00	-128.8	49,387	-0.26%	大賣/鉅額交易
2020/04/07	66.9	24.48	61.1	24.50	24.60	5.8	48,829	0.01%
2020/04/06	121.2	24.08	49.1	23.94	24.25	72.1	48,303	0.15%	大買/
2020/04/01	50	24.27	31.1	24.32	24.25	18.9	47,488	0.04%
2020/03/31	87	24.40	146.4	24.40	24.25	-59.4	47,045	-0.13%	大賣/
2020/03/30	70	23.87	284.3	23.94	24.10	-214.3	46,440	-0.46%	大賣/鉅額交易
2020/03/27	88	24.45	90.2	24.43	24.20	-2.2	45,793	0.00%
2020/03/26	203	24.11	140	23.93	24.10	63	44,854	0.14%	大買/大賣/
2020/03/25	497.3	24.08	254	24.20	24.20	243.3	44,137	0.55%	大買/大賣/鉅額交易
2020/03/24	151	22.64	184.5	22.68	22.55	-33.5	42,342	-0.08%	大買/大賣/
2020/03/23	113.3	21.35	79	21.41	21.20	34.3	41,251	0.08%	大買/
2020/03/20	595.3	21.47	188.1	21.42	22.00	407.2	40,385	1.01%	大買/大賣/鉅額交易
2020/03/19	447.7	20.14	348.2	20.11	20.00	99.6	37,521	0.27%	大買/大賣/
2020/03/18	260.3	22.69	85.5	22.54	22.20	174.8	34,172	0.51%	大買/鉅額交易
2020/03/17	294.2	23.85	143.1	23.85	23.55	151.1	31,722	0.48%	大買/大賣/鉅額交易
2020/03/16	229.3	25.66	181.6	25.62	25.20	47.7	29,142	0.16%	大買/大賣/
2020/03/13	207.2	25.52	613.2	25.37	26.50	-406	27,814	-1.46%	大買/大賣/鉅額交易
2020/03/12	408.4	27.22	226.3	27.06	27.05	182.1	25,814	0.71%	大買/大賣/鉅額交易
2020/03/11	137.1	27.93	1.1	27.95	27.80	136	23,779	0.57%	大買/鉅額交易
2020/03/10	117.2	27.77	127	27.70	28.00	-9.8	23,290	-0.04%	大買/大賣/
2020/03/09	258.6	28.35	76.1	28.33	28.15	182.5	22,550	0.81%	大買/鉅額交易
2020/03/06	40	29.06	15.1	29.20	29.10	24.9	21,517	0.12%
2020/03/05	11	29.34	67.1	29.42	29.50	-56.1	21,338	-0.26%
2020/03/04	11.2	28.74	52.6	28.73	29.00	-41.4	21,176	-0.20%
2020/03/03	86.1	28.91	46	29.08	28.80	40.1	20,984	0.19%
2020/03/02	121.3	28.65	112.1	28.68	28.65	9.2	20,932	0.04%	大買/大賣/
2020/02/27	90.2	29.06	13.1	29.12	29.05	77.1	20,703	0.37%
2020/02/26	76.1	29.31	15.4	29.33	29.30	60.7	20,238	0.30%
2020/02/25	80	29.44	60	29.28	29.55	20	19,898	0.10%
2020/02/24	74.5	29.59	89	29.59	29.50	-14.5	19,823	-0.07%
2020/02/21	60.5	29.89	48.3	29.95	29.85	12.2	19,619	0.06%
2020/02/20	149.1	30.10	16.7	30.11	30.00	132.4	19,522	0.68%	大買/鉅額交易
2020/02/19	98	29.74	29.7	29.69	29.85	68.3	19,144	0.36%
2020/02/18	467	28.96	23.6	28.97	29.10	443.4	18,671	2.37%	大買/鉅額交易
2020/02/17	27.4	28.88	23.1	28.86	29.00	4.2	18,647	0.02%
2020/02/14	29	28.93	2	28.95	28.90	27	18,642	0.14%
2020/02/13	59	28.99	26.2	28.99	29.00	32.8	18,620	0.18%
2020/02/12	28.5	28.81	57.1	28.85	28.75	-28.6	18,683	-0.15%
2020/02/11	23	28.73	39.1	28.76	28.75	-16.1	18,687	-0.09%
2020/02/10	37	28.58	11.2	28.43	28.70	25.8	18,861	0.14%
2020/02/07	83.7	28.79	14	28.81	28.70	69.7	18,737	0.37%
2020/02/06	26	29.05	114.5	29.10	29.10	-88.5	18,665	-0.47%	大賣/
2020/02/05	42.9	28.71	19	28.88	28.85	23.9	18,499	0.13%
2020/02/04	39	28.52	19	28.53	28.65	20	18,357	0.11%
2020/02/03	98.4	27.64	32.3	27.76	28.05	66.1	18,545	0.36%
2020/01/31	93.6	28.29	98	28.31	28.10	-4.4	18,420	-0.02%
2020/01/30	189.4	28.32	572.2	28.12	28.10	-382.8	17,785	-2.15%	大買/大賣/鉅額交易
2020/01/20	14.2	29.24	31.1	29.28	29.30	-16.9	16,237	-0.10%
2020/01/17	13.1	28.80	48.1	28.86	29.00	-35	15,991	-0.22%
2020/01/16	2	28.68	14.9	28.80	28.85	-12.9	15,868	-0.08%
2020/01/15	15.2	28.59	4.1	28.70	28.60	11.1	15,794	0.07%
2020/01/14	44.2	28.71	3	28.82	28.65	41.2	15,721	0.26%
2020/01/13	39.1	28.36	19.5	28.45	28.55	19.6	15,440	0.13%
2020/01/10	25	28.10	36.4	28.05	28.10	-11.4	15,239	-0.07%
2020/01/09	6.9	27.88	6.4	27.87	27.90	0.5	15,069	0.00%
2020/01/08	33	27.74	7	27.76	27.70	26	15,230	0.17%
2020/01/07	9	27.75	41.1	27.70	27.80	-32.1	15,216	-0.21%
2020/01/06	15	27.84	16	27.84	27.80	-1	15,294	-0.01%
2020/01/03	8	27.90	2.7	27.93	28.00	5.3	15,410	0.03%
2020/01/02	12	27.85	5.9	27.86	27.95	6.2	15,482	0.04%
2019/12/31	36.1	27.91	5.4	27.95	27.90	30.7	15,445	0.20%
2019/12/30	103.2	27.99	104.7	27.96	28.00	-1.5	15,516	-0.01%	大買/大賣/
2019/12/27	4	27.86	62.1	27.90	27.95	-58.1	15,529	-0.37%
2019/12/26	89	27.85	20	27.85	27.85	69	15,592	0.44%
2019/12/25	7	27.90	0	27.95	27.90	7	15,758	0.04%
2019/12/24	13	27.90	9	27.91	27.90	4	15,911	0.03%
2019/12/23	18.4	27.75	22.9	27.80	27.90	-4.5	15,950	-0.03%
2019/12/20	4	27.73	20.2	27.76	27.75	-16.2	15,979	-0.10%
2019/12/19	85	27.74	5	27.75	27.75	80	15,914	0.50%
2019/12/18	6.7	27.68	27.1	27.75	27.85	-20.4	15,907	-0.13%
2019/12/17	18.1	27.62	7.1	27.65	27.75	11	16,078	0.07%
2019/12/16	19	27.62	8	27.68	27.60	11	16,049	0.07%
2019/12/13	7.1	27.45	7	27.51	27.55	0.1	16,073	0.00%
2019/12/12	7.5	27.42	38	27.40	27.40	-30.5	16,057	-0.19%
2019/12/11	22.5	27.30	5.6	27.29	27.30	16.8	16,098	0.10%
2019/12/10	4	27.24	10	27.28	27.30	-6	16,264	-0.04%
2019/12/09	11.2	27.18	1.1	27.21	27.25	10.1	16,537	0.06%
2019/12/06	24	27.16	0.1	27.25	27.15	23.9	17,030	0.14%
2019/12/05	161	27.25	3.2	27.41	27.15	157.8	17,289	0.91%	大買/鉅額交易
2019/12/04	26	27.17	7	27.25	27.25	19	17,203	0.11%
2019/12/03	12.9	27.30	19	27.36	27.35	-6.1	17,190	-0.04%
2019/12/02	5	27.08	3.2	27.13	27.25	1.8	17,201	0.01%
2019/11/29	25.2	27.03	1.2	27.08	27.05	24	17,281	0.14%
2019/11/28	12	27.20	1	27.30	27.15	11	17,242	0.06%
2019/11/27	8	27.25	4.2	27.27	27.30	3.8	17,356	0.02%
2019/11/26	14.1	27.25	0.7	27.30	27.20	13.4	17,278	0.08%
2019/11/25	46.3	27.20	37	27.28	27.15	9.3	16,797	0.06%
2019/11/22	7	27.25	15.1	27.24	27.30	-8.1	16,888	-0.05%
2019/11/21	232	27.29	16	27.25	27.35	216	16,943	1.27%	大買/鉅額交易
2019/11/20	188	27.49	6.1	27.50	27.55	181.9	16,831	1.08%	大買/鉅額交易
2019/11/19	3	27.48	9	27.59	27.65	-6	16,890	-0.04%
2019/11/18	6.1	27.38	16	27.40	27.50	-9.9	16,975	-0.06%
2019/11/15	6	27.30	17.4	27.34	27.25	-11.4	17,072	-0.07%
2019/11/14	16.2	27.07	0	0.00	27.05	16.2	17,235	0.09%
2019/11/13	10	27.22	0.2	27.25	27.15	9.8	17,353	0.06%
2019/11/12	22.8	27.26	2.4	27.23	27.25	20.3	17,339	0.12%
2019/11/11	29.4	27.31	2.6	27.32	27.30	26.8	17,327	0.15%
2019/11/08	10.3	27.65	2	27.60	27.60	8.3	17,195	0.05%
2019/11/07	65	27.63	17	27.64	27.60	48	17,273	0.28%
2019/11/06	29.9	27.85	8	27.89	27.95	21.9	17,197	0.13%
2019/11/05	16.1	27.82	50.8	27.82	27.90	-34.7	17,289	-0.20%
2019/11/04	15	27.64	32	27.71	27.75	-17	17,563	-0.10%
2019/11/01	14	27.31	14.2	27.39	27.50	-0.2	17,925	0.00%
2019/10/31	52.9	27.70	23.4	27.72	27.55	29.5	18,214	0.16%
2019/10/30	45.2	27.35	106.1	27.38	27.40	-60.9	18,214	-0.33%	大賣/
2019/10/29	8.2	26.85	24	26.82	26.90	-15.8	18,010	-0.09%
2019/10/28	0	0.00	7	26.78	26.80	-7	18,203	-0.04%
2019/10/25	15	26.65	7.5	26.69	26.70	7.5	18,649	0.04%
2019/10/24	1.4	26.63	6	26.57	26.70	-4.6	19,125	-0.02%
2019/10/23	7	26.45	2.1	26.50	26.35	4.9	20,671	0.02%
2019/10/22	4	26.40	17.1	26.46	26.55	-13.1	21,359	-0.06%
2019/10/21	15.2	26.26	1	26.35	26.30	14.2	21,715	0.07%
2019/10/18	4.2	26.34	0	0.00	26.40	4.2	22,047	0.02%
2019/10/17	10	26.36	0.1	26.45	26.35	9.9	22,112	0.04%
2019/10/16	4.1	26.44	20.3	26.47	26.40	-16.3	22,101	-0.07%
2019/10/15	10	26.21	4.7	26.30	26.40	5.3	22,027	0.02%
2019/10/14	4	26.29	0.1	26.40	26.30	3.9	22,065	0.02%
2019/10/09	7	26.18	0	0.00	26.25	7	22,129	0.03%
2019/10/08	9.4	26.39	4.2	26.59	26.30	5.2	22,168	0.02%
2019/10/07	1.2	26.35	14	26.25	26.25	-12.8	22,494	-0.06%
2019/10/04	12	26.18	0	26.30	26.15	12	22,638	0.05%
2019/10/03	13.2	26.25	0	0.00	26.20	13.2	22,613	0.06%
2019/10/02	22	26.37	12	26.40	26.40	10	22,580	0.04%
2019/10/01	14	26.34	17.1	26.41	26.50	-3.1	22,573	-0.01%
2019/09/27	3	26.27	5	26.36	26.25	-2	22,506	-0.01%
2019/09/26	13.4	26.47	60	26.55	26.40	-46.6	22,495	-0.21%
2019/09/25	12	26.58	14	26.66	26.55	-2	22,583	-0.01%
2019/09/24	64.7	26.71	7.5	26.70	26.75	57.2	22,930	0.25%
2019/09/23	17.3	26.65	9	26.74	26.60	8.3	23,043	0.04%
2019/09/20	15.3	26.58	24.6	26.74	26.80	-9.4	23,223	-0.04%
2019/09/19	12	26.45	9	26.53	26.60	3	22,928	0.01%
2019/09/18	2.3	26.47	25.1	26.50	26.60	-22.8	22,929	-0.10%
2019/09/17	5.5	26.25	37	26.17	26.35	-31.5	22,955	-0.14%
2019/09/16	6	26.33	6.4	26.36	26.35	-0.4	23,115	0.00%
2019/09/12	12	26.44	17	26.47	26.40	-5	23,217	-0.02%
2019/09/11	10.2	26.49	13.9	26.53	26.55	-3.6	23,404	-0.02%
2019/09/10	10.9	26.32	207.5	26.42	26.50	-196.6	23,314	-0.84%	大賣/鉅額交易
2019/09/09	36.5	25.90	24	25.92	25.95	12.5	23,108	0.05%
2019/09/06	17.5	25.41	49	25.44	25.50	-31.5	23,148	-0.14%
2019/09/05	14.5	25.35	19	25.29	25.35	-4.5	23,710	-0.02%
2019/09/04	9.1	25.31	9.8	25.36	25.30	-0.7	25,069	0.00%
2019/09/03	503.3	25.55	30	25.63	25.50	473.3	26,001	1.82%	大買/鉅額交易
2019/09/02	9.4	25.42	8	25.37	25.40	1.4	26,062	0.01%
2019/08/30	5.1	25.11	43.1	25.11	25.25	-38	26,219	-0.14%
2019/08/29	11.9	24.87	0.4	25.05	24.95	11.5	26,212	0.04%
2019/08/28	11.6	24.99	4.1	25.01	24.95	7.6	26,278	0.03%
2019/08/27	29.4	24.93	1.4	25.00	24.90	28	26,610	0.11%
2019/08/26	27	24.78	68	24.80	24.75	-41	26,731	-0.15%
2019/08/23	27	24.84	8	24.88	24.95	19	27,028	0.07%
2019/08/22	25	24.96	33	25.03	24.85	-8	27,080	-0.03%
2019/08/21	22	25.09	0	0.00	25.00	22	27,472	0.08%
2019/08/20	15	25.35	1.3	25.44	25.25	13.7	27,503	0.05%
2019/08/19	3	25.35	23.1	25.39	25.40	-20.1	27,585	-0.07%
2019/08/16	9	24.92	6	25.05	25.10	3	27,509	0.01%
2019/08/15	20	24.85	0	0.00	24.95	20	27,574	0.07%
2019/08/14	2	25.05	5	25.15	25.05	-3	28,148	-0.01%
2019/08/13	56	25.00	4	25.00	24.95	52	28,151	0.18%
2019/08/12	46	25.20	13	25.24	25.15	33	28,133	0.12%
2019/08/08	15	25.27	14	25.30	25.25	1	28,093	0.00%
2019/08/07	17	24.91	3	24.95	24.95	14	28,051	0.05%
2019/08/06	48	24.66	33	24.84	25.00	15	28,144	0.05%
2019/08/05	71.1	25.01	14.7	25.05	25.00	56.4	27,843	0.20%
2019/08/02	78	25.25	39	25.29	25.25	39	27,540	0.14%
2019/08/01	83.3	25.71	8	25.72	25.60	75.3	27,284	0.28%
2019/07/31	30.2	25.86	16.5	25.99	26.00	13.7	26,895	0.05%
2019/07/30	74	25.73	22	25.71	25.65	52	26,736	0.19%
2019/07/29	83.2	25.87	15	25.87	25.85	68.2	26,960	0.25%
2019/07/26	111.1	26.17	32	26.16	26.15	79.1	26,721	0.30%	大買/
2019/07/25	258.3	26.51	16	26.41	26.30	242.3	26,367	0.92%	大買/鉅額交易
2019/07/24	55.4	28.18	19	28.19	28.10	36.4	24,865	0.15%
2019/07/23	84.7	28.03	12.1	28.05	28.10	72.6	24,492	0.30%
2019/07/22	16.7	27.84	35	27.86	27.95	-18.3	24,260	-0.08%
2019/07/19	2.1	27.40	17	27.44	27.50	-14.9	23,851	-0.06%
2019/07/18	10	27.20	4	27.20	27.20	6	23,830	0.03%
2019/07/17	8	27.20	4	27.20	27.15	4	23,844	0.02%
2019/07/16	25	27.36	6.3	27.38	27.35	18.7	23,729	0.08%
2019/07/15	5.1	27.40	24	27.32	27.50	-18.9	23,605	-0.08%
2019/07/12	2.1	27.25	32.2	27.29	27.35	-30.1	23,437	-0.13%
2019/07/11	21	27.09	32.4	27.01	27.20	-11.4	23,233	-0.05%
2019/07/10	11	26.47	29	26.49	26.50	-18	22,762	-0.08%
2019/07/09	35.1	26.36	16	26.40	26.20	19.1	22,823	0.08%
2019/07/08	8	26.32	0	0.00	26.35	8	23,065	0.03%
2019/07/05	11	26.47	1.1	26.45	26.45	9.9	23,175	0.04%
2019/07/04	0.5	26.40	14	26.35	26.40	-13.5	23,236	-0.06%
2019/07/03	2	25.90	9	25.87	26.10	-7	23,491	-0.03%
2019/07/02	15	25.84	6.3	25.88	25.90	8.7	23,672	0.04%
2019/07/01	59.8	25.97	49	25.91	26.00	10.8	23,789	0.05%
2019/06/28	58	26.09	0	0.00	26.00	58	23,488	0.25%
2019/06/27	7.4	26.31	7.3	26.36	26.35	0.1	23,380	0.00%
2019/06/26	21.3	26.35	91.1	26.34	26.30	-69.8	23,307	-0.30%
2019/06/25	10	26.36	5	26.41	26.45	5	23,461	0.02%
2019/06/24	6.1	26.31	3	26.40	26.50	3.1	23,674	0.01%
2019/06/21	6	26.23	3	26.23	26.25	3	23,732	0.01%
2019/06/20	29	26.26	0	0.00	26.30	29	23,667	0.12%
2019/06/19	4	26.21	53	26.24	26.35	-49	23,701	-0.21%
2019/06/18	18	25.89	2	25.90	25.95	16	23,540	0.07%
2019/06/17	38	26.03	5	25.97	25.90	33	23,709	0.14%
2019/06/14	13.5	25.81	13.1	25.96	25.90	0.4	23,776	0.00%
2019/06/13	67	25.72	2	25.55	25.55	65	24,075	0.27%
2019/06/12	117.3	25.68	147.9	25.62	25.80	-30.6	23,782	-0.13%	大買/大賣/
2019/06/11	209	26.69	129.2	26.60	26.55	79.8	22,365	0.36%	大買/大賣/
2019/06/10	6	27.27	490	27.25	27.30	-484	21,359	-2.27%	大賣/鉅額交易
2019/06/06	8	27.28	59.2	27.38	27.40	-51.2	21,216	-0.24%
2019/06/05	18	27.36	21.3	27.39	27.25	-3.3	21,017	-0.02%
2019/06/04	14	27.13	5.4	27.17	27.40	8.6	20,989	0.04%
2019/06/03	46	27.09	29.9	27.18	27.20	16.1	21,008	0.08%
2019/05/31	29	27.44	50.6	27.51	27.40	-21.6	20,625	-0.10%
2019/05/30	10.3	26.99	33	27.05	27.20	-22.7	20,292	-0.11%
2019/05/29	21	26.57	10	26.57	26.60	11	20,092	0.05%
2019/05/28	12	26.55	7	26.59	26.65	5	20,048	0.02%
2019/05/27	5.5	26.23	48.2	26.28	26.35	-42.7	19,647	-0.22%
2019/05/24	16.3	26.00	2	26.20	26.10	14.3	19,623	0.07%
2019/05/23	21.7	25.88	3	25.92	25.95	18.7	19,414	0.10%
2019/05/22	12	25.95	8	26.01	26.05	4	19,294	0.02%
2019/05/21	16	26.00	37	26.09	26.20	-21	19,193	-0.11%
2019/05/20	5	25.30	8	25.37	25.50	-3	18,601	-0.02%
2019/05/17	6	25.17	3	25.18	25.15	3	18,585	0.02%
2019/05/16	5	25.18	5	25.16	25.10	0	18,606	0.00%
2019/05/15	1	25.20	0	0.00	25.15	1	18,588	0.01%
2019/05/14	7	25.06	8	25.01	25.00	-1	18,916	-0.01%
2019/05/13	38	25.03	1.1	25.16	25.20	36.9	18,807	0.20%
2019/05/10	18	25.07	28	25.12	25.00	-10	18,849	-0.05%
2019/05/09	16.2	25.07	23	25.06	25.00	-6.8	18,933	-0.04%
2019/05/08	17	25.11	1.5	25.13	25.10	15.5	18,851	0.08%
2019/05/07	11	25.07	3.1	25.10	25.15	7.9	18,793	0.04%
2019/05/06	48	24.97	34	24.95	25.00	14	18,814	0.07%
2019/05/03	34	25.31	56.1	25.32	25.30	-22.1	18,468	-0.12%
2019/05/02	38	25.50	9	25.47	25.50	29	18,253	0.16%
2019/04/30	17.2	25.37	193	25.35	25.35	-175.8	18,221	-0.96%	大賣/鉅額交易
2019/04/29	67.3	25.36	69	25.09	25.40	-1.7	18,211	-0.01%
2019/04/26	4	24.63	13.1	24.65	24.75	-9.1	17,998	-0.05%
2019/04/25	4.5	24.28	14	24.22	24.25	-9.5	17,956	-0.05%
2019/04/24	33	24.32	6	24.35	24.25	27	17,982	0.15%
2019/04/23	16	24.23	1	24.25	24.25	15	17,987	0.08%
2019/04/22	29	24.17	13.2	24.15	24.20	15.8	17,908	0.09%
2019/04/19	20	24.06	12.3	24.03	24.10	7.7	18,069	0.04%
2019/04/18	29	23.92	25	23.90	24.00	4	18,171	0.02%
2019/04/17	10	23.99	8	23.95	23.95	2	18,505	0.01%
2019/04/16	4	23.93	5	23.93	23.90	-1	18,657	-0.01%
2019/04/15	6	23.80	12.7	23.89	24.00	-6.7	18,807	-0.04%
2019/04/12	33	23.76	97.6	23.72	23.85	-64.6	18,693	-0.35%
2019/04/11	18	23.87	2	23.88	23.90	16	18,397	0.09%
2019/04/10	5	23.92	64.2	23.95	24.00	-59.2	18,284	-0.32%
2019/04/09	53.5	23.90	7.4	24.00	24.00	46.1	18,336	0.25%
2019/04/08	33	24.03	1.9	24.00	23.95	31.1	18,029	0.17%
2019/04/03	31	23.90	11	23.96	24.00	20	17,704	0.11%
2019/04/02	8	23.89	5.1	23.94	24.00	2.9	17,400	0.02%
2019/04/01	42	23.85	3	23.93	23.85	39	17,289	0.23%
2019/03/29	6	23.59	21.1	23.56	23.75	-15.1	17,047	-0.09%
2019/03/28	15	23.45	0	0.00	23.60	15	16,965	0.09%
2019/03/27	47	23.47	1	23.50	23.45	46	16,785	0.27%
2019/03/26	13	23.49	15	23.53	23.55	-2	16,543	-0.01%
2019/03/25	36.6	23.48	35.1	23.48	23.45	1.5	16,759	0.01%
2019/03/22	85	23.45	33.1	23.49	23.60	51.9	16,503	0.31%
2019/03/21	12	23.30	16	23.24	23.35	-4	16,257	-0.02%
2019/03/20	49	23.23	20	23.27	23.30	29	16,136	0.18%
2019/03/19	46	23.21	43	23.23	23.30	3	15,773	0.02%
2019/03/18	49.3	23.08	13	23.09	23.10	36.3	15,502	0.23%
2019/03/15	2.5	22.47	35	22.47	22.50	-32.5	14,950	-0.22%
2019/03/14	5.1	22.36	4	22.35	22.35	1.1	14,889	0.01%
2019/03/13	4	22.31	3	22.40	22.40	1	15,168	0.01%
2019/03/12	1	22.35	2	22.30	22.40	-1	15,255	-0.01%
2019/03/11	9	22.13	0	0.00	22.10	9	15,236	0.06%
2019/03/08	10	22.09	0	0.00	22.10	10	15,446	0.06%
2019/03/07	44.5	22.31	7	22.31	22.20	37.5	15,604	0.24%
2019/03/06	24	22.16	7	22.19	22.20	17	15,520	0.11%
2019/03/05	27	22.14	13	22.10	22.15	14	15,649	0.09%
2019/03/04	9	22.01	4.3	22.07	22.15	4.7	15,772	0.03%
2019/02/27	6	21.98	2	22.00	22.10	4	15,696	0.03%
2019/02/26	16	22.05	45.1	22.03	22.00	-29.1	15,641	-0.19%
2019/02/25	4	21.95	21.5	21.94	22.00	-17.5	15,615	-0.11%
2019/02/22	1	21.70	1	21.80	21.85	0	15,616	0.00%
2019/02/21	4.5	21.72	2	21.70	21.80	2.5	15,713	0.02%
2019/02/20	19	21.67	11	21.80	21.80	8	15,837	0.05%
2019/02/19	33	21.65	21	21.68	21.60	12	15,772	0.08%
2019/02/18	0.4	21.80	0	0.00	21.70	0.4	15,793	0.00%
2019/02/15	10	21.58	3	21.80	21.55	7	15,757	0.04%
2019/02/14	13	21.85	4.2	21.90	21.80	8.8	15,741	0.06%
2019/02/13	12.6	21.89	2	21.95	21.90	10.6	15,671	0.07%
2019/02/12	18	21.64	38	21.59	21.60	-20	15,307	-0.13%
2019/02/11	3	21.48	11	21.45	21.45	-8	15,363	-0.05%
2019/01/30	2.2	21.36	24	21.24	21.35	-21.8	15,373	-0.14%
2019/01/29	8.3	21.17	5	21.20	21.25	3.3	15,262	0.02%
2019/01/28	14	21.15	12	21.15	21.30	2	15,260	0.01%
2019/01/25	22	21.17	5	21.13	21.20	17	15,427	0.11%
2019/01/24	9	21.07	0	0.00	21.15	9	15,386	0.06%
2019/01/23	7	21.16	13	21.15	21.15	-6	15,689	-0.04%
2019/01/22	15	21.26	0	0.00	21.35	15	15,855	0.09%
2019/01/21	1	21.25	83.7	21.29	21.40	-82.7	16,139	-0.51%
2019/01/18	0.5	21.20	10.7	21.08	21.20	-10.3	16,342	-0.06%
2019/01/17	23	20.82	1	20.85	20.95	22	16,698	0.13%
2019/01/16	12	20.98	0	0.00	21.00	12	17,012	0.07%
2019/01/15	15	21.07	5	21.07	21.10	10	17,393	0.06%
2019/01/14	0	0.00	0.7	21.00	21.00	-0.7	17,507	0.00%
2019/01/11	112	20.95	17.4	21.00	21.00	94.6	17,687	0.54%	大買/
2019/01/10	0	0.00	1	20.70	20.90	-1	17,599	-0.01%
2019/01/09	1.2	20.70	29	20.69	20.70	-27.8	17,810	-0.16%
2019/01/08	15	20.30	0	0.00	20.30	15	17,839	0.08%
2019/01/07	50	20.32	1	20.35	20.30	49	18,123	0.27%
2019/01/04	1	20.00	2	20.20	20.20	-1	18,456	-0.01%
2019/01/03	4	20.15	1	20.25	20.10	3	19,529	0.02%
2019/01/02	3	20.10	7	20.19	20.10	-4	19,757	-0.02%
2018/12/28	2	20.10	7	20.15	20.10	-5	19,901	-0.03%
2018/12/27	1.5	20.18	8.5	20.25	20.25	-7	19,989	-0.04%
2018/12/26	20	20.02	5	20.05	20.00	15	20,202	0.07%
2018/12/25	9	20.04	4	20.00	20.05	5	20,285	0.02%
2018/12/24	2.6	20.10	1	20.10	20.20	1.6	20,467	0.01%
2018/12/22	13	20.04	2.9	20.07	20.05	10.1	20,407	0.05%
2018/12/21	10	20.07	4	20.09	20.00	6	20,553	0.03%
2018/12/20	6	20.09	1	20.20	20.05	5	20,632	0.02%
2018/12/19	7.2	20.10	1	20.15	20.20	6.2	20,630	0.03%
2018/12/18	65	20.11	1	20.05	20.05	64	20,689	0.31%
2018/12/17	26	20.41	1	20.40	20.40	25	20,559	0.12%
2018/12/14	8	20.50	0	0.00	20.50	8	20,668	0.04%
2018/12/13	119	20.65	2.8	20.68	20.60	116.2	20,707	0.56%	大買/鉅額交易
2018/12/12	2	20.40	0	0.00	20.45	2	20,676	0.01%
2018/12/11	20	20.20	0	0.00	20.20	20	20,699	0.10%
2018/12/10	28	20.25	0	0.00	20.20	28	20,823	0.13%
2018/12/07	9.2	20.42	2	20.40	20.35	7.2	20,881	0.03%
2018/12/06	16	20.50	0	0.00	20.45	16	20,842	0.08%
2018/12/05	11	20.66	0	0.00	20.65	11	20,622	0.05%
2018/12/04	5	20.87	7	20.90	20.90	-2	20,671	-0.01%
2018/12/03	1.6	21.00	0.8	21.00	21.00	0.8	21,048	0.00%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	3	20.68	4	20.76	20.65	-1	20,923	0.00%
2018/11/28	32	20.70	1	20.70	20.75	31	20,813	0.15%
2018/11/27	5	20.70	11.5	20.67	20.70	-6.5	20,751	-0.03%
2018/11/26	5	20.90	21.5	20.94	20.75	-16.5	20,769	-0.08%
2018/11/23	12.1	20.72	0	0.00	20.75	12.1	20,746	0.06%
2018/11/22	13	20.81	6	20.85	20.85	7	20,940	0.03%
2018/11/21	10	20.85	2	20.85	20.95	8	20,971	0.04%
2018/11/20	10	21.01	0	0.00	21.00	10	20,952	0.05%
2018/11/19	21.8	21.21	2	21.30	21.15	19.8	20,867	0.09%
2018/11/16	7.3	21.17	2	21.15	21.30	5.2	20,940	0.03%
2018/11/15	0	0.00	2	21.15	21.25	-2	21,101	-0.01%
2018/11/14	9	21.08	1	21.20	21.25	8	21,141	0.04%
2018/11/13	17	21.07	22	20.95	21.10	-5	21,146	-0.02%
2018/11/12	5	21.10	0.7	21.20	21.10	4.3	21,230	0.02%
2018/11/09	0	0.00	3	21.25	21.20	-3	21,388	-0.01%
2018/11/08	6.5	21.12	5.1	21.21	21.35	1.4	21,427	0.01%
2018/11/07	214	21.14	3	21.10	21.10	211	21,259	0.99%	大買/鉅額交易
2018/11/06	1.2	20.82	11.1	20.85	20.95	-9.9	21,331	-0.05%
2018/11/05	12	20.61	3	20.72	20.90	9	21,271	0.04%
2018/11/02	0.6	20.95	32	20.54	20.95	-31.4	21,327	-0.15%
2018/11/01	26	20.35	1	20.55	20.35	25	21,475	0.12%
2018/10/31	126.3	20.26	34	20.31	20.50	92.3	21,654	0.43%	大買/
2018/10/30	8	19.90	0.4	19.95	19.85	7.6	21,381	0.04%
2018/10/29	16.2	19.71	356	19.65	19.60	-339.8	21,457	-1.58%	大賣/鉅額交易
2018/10/26	52	20.06	6	20.00	19.85	46	21,237	0.22%
2018/10/25	28.2	19.92	34.2	19.85	19.95	-6	20,989	-0.03%
2018/10/24	36	20.23	4	20.21	20.40	32	20,864	0.15%
2018/10/23	38.4	20.65	19	20.56	20.55	19.4	20,596	0.09%
2018/10/22	18	20.97	17.1	20.95	20.90	0.9	20,634	0.00%
2018/10/19	62	21.14	16	21.08	21.20	46	21,371	0.22%
2018/10/18	7	21.28	0	0.00	21.30	7	21,953	0.03%
2018/10/17	5	21.34	0	0.00	21.30	5	22,288	0.02%
2018/10/16	21.2	21.30	13	21.23	21.25	8.2	22,707	0.04%
2018/10/15	12.1	21.36	123.7	21.38	21.50	-111.6	22,810	-0.49%	大賣/鉅額交易
2018/10/12	86	21.36	43	21.24	21.75	43	22,725	0.19%
2018/10/11	130.4	21.57	23.4	21.67	21.60	107	22,514	0.48%	大買/鉅額交易
2018/10/09	4	22.08	4	22.25	22.35	0	21,684	0.00%
2018/10/08	138	22.04	22	22.02	22.05	116	21,599	0.54%	大買/鉅額交易
2018/10/05	29	22.05	6	22.08	22.05	23	21,648	0.11%
2018/10/04	30	22.17	26	22.30	22.20	4	21,719	0.02%
2018/10/03	17	22.35	1.6	22.37	22.30	15.4	21,664	0.07%
2018/10/02	25.1	22.40	0	0.00	22.45	25.1	21,800	0.12%
2018/10/01	8	22.58	1	22.60	22.60	7	21,737	0.03%
2018/09/28	1	22.45	0.1	22.55	22.55	0.9	21,924	0.00%
2018/09/27	4	22.45	0	0.00	22.50	4	21,937	0.02%
2018/09/26	3	22.63	5.3	22.65	22.55	-2.3	21,787	-0.01%
2018/09/25	181.5	22.70	3.1	22.67	22.75	178.4	21,931	0.81%	大買/鉅額交易
2018/09/21	171.6	22.58	24	22.55	22.65	147.6	21,926	0.67%	大買/鉅額交易
2018/09/20	7	22.24	212.4	22.25	22.20	-205.4	21,815	-0.94%	大賣/鉅額交易
2018/09/19	10.1	22.30	5	22.35	22.30	5.1	21,922	0.02%
2018/09/18	0	0.00	9.2	22.43	22.40	-9.2	21,967	-0.04%
2018/09/17	10.1	22.31	2.4	22.31	22.30	7.8	22,111	0.04%
2018/09/14	3	22.38	2.1	22.47	22.35	0.9	23,007	0.00%
2018/09/13	3	22.38	3	22.37	22.40	0	23,321	0.00%
2018/09/12	4	22.18	2.2	22.30	22.25	1.8	23,916	0.01%
2018/09/11	3.1	22.33	85	22.30	22.30	-81.9	24,111	-0.34%
2018/09/10	26.7	22.14	594	22.20	22.30	-567.3	24,379	-2.33%	大賣/鉅額交易
2018/09/07	3.2	22.43	65.2	22.43	22.30	-62	24,644	-0.25%
2018/09/06	13	22.07	0	0.00	22.00	13	24,498	0.05%
2018/09/05	31	22.31	10	22.30	22.25	21	24,306	0.09%
2018/09/04	4.8	22.46	5.3	22.46	22.45	-0.6	24,389	0.00%
2018/09/03	5	22.46	0.2	22.50	22.45	4.8	24,495	0.02%
2018/08/31	1	22.50	9.7	22.46	22.60	-8.7	24,580	-0.04%
2018/08/30	12	22.40	4.1	22.46	22.45	7.9	24,596	0.03%
2018/08/29	7	22.49	11	22.53	22.60	-4	24,861	-0.02%
2018/08/28	1.8	22.39	3.4	22.45	22.45	-1.6	24,888	-0.01%
2018/08/27	5	22.19	53.3	22.23	22.25	-48.3	24,877	-0.19%
2018/08/24	10	22.23	1	22.25	22.25	9	25,024	0.04%
2018/08/23	3.3	22.35	9	22.40	22.35	-5.7	26,130	-0.02%
2018/08/22	37	22.24	6	22.21	22.25	31	26,468	0.12%
2018/08/21	20	21.95	5	21.97	22.00	15	26,256	0.06%
2018/08/20	3	21.78	20	21.83	21.80	-17	26,210	-0.06%
2018/08/17	13	21.80	58	21.90	21.75	-45	26,200	-0.17%
2018/08/16	56.6	21.63	9	21.68	21.80	47.6	26,087	0.18%
2018/08/15	6	21.63	0	0.00	21.55	6	26,034	0.02%
2018/08/14	1	21.70	16	21.69	21.70	-15	26,005	-0.06%
2018/08/13	21.4	21.56	23	21.58	21.60	-1.6	26,031	-0.01%
2018/08/10	3	21.70	0	0.00	21.80	3	25,809	0.01%
2018/08/09	9.1	21.83	13.1	21.94	21.70	-4	25,901	-0.02%
2018/08/08	12	21.86	14.3	21.90	21.95	-2.3	25,510	-0.01%
2018/08/07	29.2	21.92	19	21.79	21.65	10.2	25,626	0.04%
2018/08/06	17	21.51	15	21.62	21.65	2	25,757	0.01%
2018/08/03	0	0.00	2	21.28	21.30	-2	25,721	-0.01%
2018/08/02	26	21.25	11	21.35	21.25	15	25,593	0.06%
2018/08/01	9	21.29	32.1	21.32	21.40	-23.1	25,543	-0.09%
2018/07/31	38	21.40	65	21.25	21.35	-27	25,618	-0.11%
2018/07/30	7	20.88	8	21.01	21.00	-1	25,488	0.00%
2018/07/27	52	20.95	20	20.99	20.95	32	25,593	0.13%
2018/07/26	101	20.96	18	21.00	21.10	83	25,359	0.33%	大買/
2018/07/25	105	22.40	145	22.40	22.45	-40	24,594	-0.16%	大買/大賣/
2018/07/24	28.2	22.31	130.4	22.27	22.35	-102.2	24,225	-0.42%	大賣/鉅額交易
2018/07/23	22	21.97	26.1	22.00	22.20	-4.1	23,943	-0.02%
2018/07/20	16	21.84	47	21.87	21.90	-31	23,817	-0.13%
2018/07/19	50	21.80	31	21.80	21.80	19	23,401	0.08%
2018/07/18	17.2	21.71	13	21.75	21.70	4.2	23,302	0.02%
2018/07/17	4	21.73	0.3	21.80	21.70	3.7	23,322	0.02%
2018/07/16	8	21.73	0	0.00	21.70	8	23,204	0.03%
2018/07/13	3	21.68	16	21.76	21.80	-13	23,181	-0.06%
2018/07/12	2	21.55	5	21.50	21.65	-3	22,993	-0.01%
2018/07/11	0	0.00	0.1	21.30	21.25	-0.1	22,821	0.00%
2018/07/10	45.2	21.14	0	0.00	21.15	45.2	22,723	0.20%
2018/07/09	11	21.09	8	21.05	21.05	3	22,706	0.01%
2018/07/06	2	20.88	1	20.90	20.95	1	22,809	0.00%
2018/07/05	7	20.93	5	21.00	20.90	2	22,934	0.01%
2018/07/04	2	20.95	2	21.00	20.90	0	23,080	0.00%
2018/07/03	4	21.06	16.9	21.09	20.95	-12.9	23,244	-0.06%
2018/07/02	1	21.20	0	0.00	21.05	1	23,287	0.00%
2018/06/29	0	0.00	4	21.20	21.25	-4	23,269	-0.02%
2018/06/28	6	20.89	1	20.85	20.90	5	23,018	0.02%
2018/06/27	1.1	21.05	0	0.00	21.00	1.1	22,898	0.00%
2018/06/26	10	21.07	2	21.15	21.10	8	22,866	0.03%
2018/06/25	3	21.17	6	21.19	21.15	-3	22,765	-0.01%
2018/06/22	31	20.89	23	20.85	20.90	8	22,187	0.04%
2018/06/21	80	21.04	0	0.00	21.05	80	21,835	0.37%
2018/06/20	55	21.30	42.1	21.18	21.20	12.9	21,448	0.06%
2018/06/19	140	21.33	98.2	21.31	21.20	41.8	21,255	0.20%	大買/
2018/06/15	65	21.50	1	21.55	21.50	64	20,993	0.30%
2018/06/14	109	21.53	105	21.50	21.40	4	20,688	0.02%	大買/大賣/
2018/06/13	11	21.80	2	21.83	21.75	9	20,651	0.04%
2018/06/12	3	21.90	5	21.91	21.95	-2	20,943	-0.01%
2018/06/11	3	21.85	1	21.90	21.90	2	20,742	0.01%
2018/06/08	16	21.83	42.1	21.80	21.85	-26.1	20,647	-0.13%
2018/06/07	14	21.80	2	21.90	21.90	12	20,550	0.06%
2018/06/06	51	21.55	5	21.62	21.80	46	20,481	0.22%
2018/06/05	2	21.50	21	21.41	21.50	-19	20,094	-0.09%
2018/06/04	5	21.15	16.1	21.18	21.25	-11.1	19,888	-0.06%
2018/06/01	3	20.90	1	21.00	21.10	2	19,806	0.01%
2018/05/31	20	21.02	8	21.05	20.90	12	19,617	0.06%
2018/05/30	90	21.10	9	21.06	21.00	81	18,518	0.44%
2018/05/29	11	21.21	2	21.25	21.30	9	18,050	0.05%
2018/05/28	1	21.15	0.4	21.25	21.25	0.6	18,174	0.00%
2018/05/25	64	21.15	0.4	21.20	21.15	63.6	18,447	0.34%
2018/05/24	6	21.13	2	21.20	21.20	4	18,530	0.02%
2018/05/23	14	21.15	1	21.20	21.15	13	18,745	0.07%
2018/05/22	2	21.18	4	21.18	21.25	-2	18,789	-0.01%
2018/05/21	12	21.15	11.5	21.20	21.25	0.5	19,174	0.00%
2018/05/18	43	21.17	0	0.00	21.15	43	19,484	0.22%
2018/05/17	23.1	21.24	4	21.26	21.15	19.1	19,752	0.10%
2018/05/16	5.2	21.06	0	0.00	21.10	5.2	19,724	0.03%
2018/05/15	7.3	21.15	15	21.23	21.15	-7.7	20,236	-0.04%
2018/05/14	14	21.24	11	21.25	21.20	3	21,219	0.01%
2018/05/11	1	20.85	12	20.87	20.90	-11	20,891	-0.05%
2018/05/10	147	20.73	0.9	20.80	20.80	146.1	20,762	0.70%	大買/鉅額交易
2018/05/09	32.2	20.75	1	20.70	20.70	31.2	20,623	0.15%
2018/05/08	22	20.69	1	20.70	20.70	21	20,609	0.10%
2018/05/07	95	20.65	1	20.80	20.70	94	20,482	0.46%
2018/05/04	177	20.58	13	20.60	20.70	164	20,229	0.81%	大買/鉅額交易
2018/05/03	56	20.62	7.1	20.69	20.55	48.9	19,964	0.24%
2018/05/02	17.7	20.91	2	21.00	20.85	15.7	19,853	0.08%
2018/04/30	8	20.81	21	20.90	21.00	-13	19,823	-0.07%
2018/04/27	2.3	20.58	3	20.60	20.60	-0.7	19,442	0.00%
2018/04/26	22	20.49	21	20.50	20.55	1	19,337	0.01%
2018/04/25	3	20.15	0	0.00	20.25	3	18,756	0.02%
2018/04/24	1.2	20.13	40.4	20.10	20.25	-39.2	18,750	-0.21%
2018/04/23	42	20.24	2.1	20.20	20.15	39.9	18,664	0.21%
2018/04/20	0	0.00	11.4	20.29	20.35	-11.4	18,459	-0.06%
2018/04/19	20	20.16	3.5	20.17	20.20	16.5	18,391	0.09%
2018/04/17	15	19.99	7	20.01	20.05	8	18,418	0.04%
2018/04/16	3	20.02	7	20.05	20.15	-4	18,419	-0.02%
2018/04/13	13	20.15	90	20.10	20.05	-77	18,429	-0.42%
2018/04/12	4.1	19.92	7	20.04	20.10	-2.9	18,673	-0.02%
2018/04/11	102	19.87	4	19.93	20.00	98	18,618	0.53%	大買/
2018/04/10	15	19.65	225	19.70	19.80	-210	18,443	-1.14%	大賣/鉅額交易
2018/04/09	9	19.48	3.2	19.48	19.60	5.8	18,617	0.03%
2018/04/03	20	19.42	5	19.49	19.45	15	18,393	0.08%
2018/04/02	36	19.51	1	19.65	19.50	35	18,244	0.19%
2018/03/31	15	19.60	0.3	19.60	19.55	14.7	18,130	0.08%
2018/03/30	25	19.54	13	19.51	19.50	12	18,148	0.07%
2018/03/29	4	19.50	4	19.53	19.60	0	18,061	0.00%
2018/03/28	5	19.43	5	19.50	19.50	0	17,940	0.00%
2018/03/27	3	19.45	1	19.45	19.45	2	17,863	0.01%
2018/03/26	33	19.34	6	19.30	19.35	27	17,556	0.15%
2018/03/23	150	19.36	135	19.40	19.40	15	17,404	0.09%	大買/大賣/
2018/03/22	7	19.59	18	19.61	19.60	-11	17,160	-0.06%
2018/03/21	4	19.60	163.8	19.60	19.60	-159.8	17,019	-0.94%	大賣/鉅額交易
2018/03/20	14	19.50	4	19.50	19.50	10	17,193	0.06%
2018/03/19	9	19.42	3.2	19.54	19.60	5.8	17,095	0.03%
2018/03/16	5	19.32	0	0.00	19.30	5	16,798	0.03%
2018/03/15	10	19.38	1	19.40	19.35	9	16,415	0.05%
2018/03/14	3	19.47	1	19.50	19.45	2	16,414	0.01%
2018/03/13	0	0.00	15.9	19.50	19.55	-15.9	16,419	-0.10%
2018/03/12	1	19.40	4	19.46	19.50	-3	16,407	-0.02%
2018/03/09	14	19.35	3.9	19.39	19.40	10.1	16,501	0.06%
2018/03/08	6	19.32	8.1	19.39	19.35	-2.1	16,711	-0.01%
2018/03/07	1	19.30	4.1	19.35	19.40	-3.1	16,752	-0.02%
2018/03/06	13	19.31	99	19.25	19.35	-86	17,009	-0.51%
2018/03/05	5	19.28	3.1	19.29	19.20	1.9	17,229	0.01%
2018/03/02	34	19.31	0	0.00	19.35	34	17,120	0.20%
2018/03/01	0	0.00	13	19.48	19.40	-13	17,038	-0.08%
2018/02/27	23	19.43	3.9	19.47	19.35	19.1	16,915	0.11%
2018/02/26	12	19.39	10	19.47	19.50	2	16,660	0.01%
2018/02/23	3	19.32	21.1	19.36	19.30	-18.1	16,730	-0.11%
2018/02/22	2	19.23	5	19.25	19.30	-3	17,184	-0.02%
2018/02/21	5	19.14	53.7	19.21	19.30	-48.7	17,463	-0.28%
2018/02/12	37	18.86	5	18.87	18.80	32	17,075	0.19%
2018/02/09	25.7	18.70	11	18.62	18.70	14.7	16,791	0.09%
2018/02/08	20	18.88	3	18.88	18.90	17	16,543	0.10%
2018/02/07	29	18.79	29	18.83	18.65	0	16,492	0.00%
2018/02/06	161	18.61	10	18.57	18.50	151	16,036	0.94%	大買/鉅額交易
2018/02/05	25	19.08	5.2	19.08	19.10	19.8	14,890	0.13%
2018/02/02	2	19.25	0	0.00	19.30	2	14,702	0.01%
2018/02/01	2	19.30	0	0.00	19.30	2	14,743	0.01%
2018/01/31	5	19.23	32	19.23	19.20	-27	14,772	-0.18%
2018/01/30	17.5	19.39	1	19.35	19.30	16.5	14,652	0.11%
2018/01/29	9	19.42	18	19.49	19.50	-9	14,592	-0.06%
2018/01/26	5	19.37	0	0.00	19.45	5	14,560	0.03%
2018/01/25	10	19.35	9	19.42	19.50	1	14,466	0.01%
2018/01/24	27	19.36	21.6	19.40	19.45	5.4	14,371	0.04%
2018/01/23	19	19.46	0	0.00	19.55	19	14,207	0.13%
2018/01/22	42	19.53	30.1	19.55	19.60	11.9	14,192	0.08%
2018/01/19	20	19.55	1	19.55	19.60	19	14,125	0.13%
2018/01/18	0.8	19.50	5	19.52	19.55	-4.2	14,103	-0.03%
2018/01/17	4	19.44	7	19.41	19.50	-3	14,104	-0.02%
2018/01/16	2	19.48	2	19.50	19.45	0	13,944	0.00%
2018/01/15	43	19.46	2.2	19.50	19.50	40.8	13,804	0.30%
2018/01/12	6.4	19.50	24.7	19.56	19.50	-18.3	13,625	-0.13%
2018/01/11	17	19.54	29	19.57	19.55	-12	13,433	-0.09%
2018/01/10	2	19.55	16.4	19.54	19.60	-14.4	13,576	-0.11%
2018/01/09	28	19.54	12	19.53	19.60	16	13,486	0.12%
2018/01/08	2	19.48	14	19.60	19.60	-12	13,493	-0.09%
2018/01/05	3	19.32	17	19.31	19.35	-14	13,108	-0.11%
2018/01/04	6	19.27	11.2	19.30	19.30	-5.2	13,178	-0.04%
2018/01/03	0	0.00	20.1	19.19	19.35	-20.1	13,256	-0.15%
2018/01/02	8	18.86	0.1	18.90	18.90	7.9	12,821	0.06%